Amesite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.31	1.31	1.18	1.18	1.18	-12.59%	88,306
Jul 1, 2026	1.30	1.38	1.28	1.35	1.35	1.50%	65,831
Jun 30, 2026	1.13	1.39	1.11	1.33	1.33	16.67%	548,251
Jun 29, 2026	1.10	1.15	1.09	1.14	1.14	4.59%	43,799
Jun 26, 2026	1.07	1.12	1.06	1.09	1.09	0.93%	56,182
Jun 25, 2026	1.08	1.11	1.06	1.08	1.08	-3.57%	87,578
Jun 24, 2026	1.14	1.19	1.10	1.12	1.12	-0.88%	123,938
Jun 23, 2026	1.15	1.17	1.13	1.13	1.13	-2.59%	53,016
Jun 22, 2026	1.20	1.20	1.15	1.16	1.16	-4.13%	108,994
Jun 18, 2026	1.24	1.28	1.21	1.21	1.21	-3.97%	94,871
Jun 17, 2026	1.23	1.30	1.23	1.26	1.26	-0.79%	61,050
Jun 16, 2026	1.27	1.28	1.23	1.27	1.27	-	64,660
Jun 15, 2026	1.27	1.33	1.23	1.27	1.27	0.79%	97,956
Jun 12, 2026	1.26	1.36	1.26	1.26	1.26	-	154,832
Jun 11, 2026	1.24	1.32	1.22	1.26	1.26	1.61%	152,868
Jun 10, 2026	1.25	1.30	1.21	1.24	1.24	-3.88%	83,586
Jun 9, 2026	1.27	1.33	1.21	1.29	1.29	3.20%	143,210
Jun 8, 2026	1.32	1.34	1.21	1.25	1.25	-7.41%	100,823
Jun 5, 2026	1.36	1.36	1.24	1.35	1.35	-2.88%	129,217
Jun 4, 2026	1.30	1.41	1.28	1.39	1.39	3.73%	139,047
Jun 3, 2026	1.40	1.41	1.25	1.34	1.34	-3.60%	322,930
Jun 2, 2026	1.39	1.46	1.36	1.39	1.39	-2.80%	243,812
Jun 1, 2026	1.41	1.55	1.32	1.43	1.43	1.42%	516,825
May 29, 2026	1.68	1.70	1.40	1.41	1.41	-18.02%	680,192
May 28, 2026	1.83	1.90	1.70	1.72	1.72	-9.47%	270,796
May 27, 2026	1.57	1.99	1.56	1.90	1.90	20.25%	864,770
May 26, 2026	2.09	2.13	1.54	1.58	1.58	-24.76%	1,131,608
May 22, 2026	2.15	2.34	2.01	2.10	2.10	-3.23%	1,278,865
May 21, 2026	1.99	2.29	1.82	2.17	2.17	6.90%	2,069,605
May 20, 2026	1.63	2.16	1.60	2.03	2.03	17.34%	8,092,626
May 19, 2026	2.42	2.67	1.65	1.73	1.73	120.07%	149,220,860
May 18, 2026	0.83	0.86	0.78	0.79	0.79	-4.58%	23,770,058
May 15, 2026	0.83	0.86	0.82	0.82	0.82	-0.87%	43,340
May 14, 2026	0.82	0.88	0.82	0.83	0.83	-	79,131
May 13, 2026	0.80	0.87	0.80	0.83	0.83	2.16%	74,710
May 12, 2026	0.83	0.86	0.77	0.81	0.81	-0.80%	191,303
May 11, 2026	0.86	0.88	0.80	0.82	0.82	-6.82%	185,712
May 8, 2026	0.94	0.94	0.87	0.88	0.88	-3.31%	97,652
May 7, 2026	0.97	0.97	0.85	0.91	0.91	-5.80%	243,410
May 6, 2026	0.96	1.00	0.95	0.97	0.97	-1.25%	130,256
May 5, 2026	0.97	0.99	0.93	0.98	0.98	-2.13%	190,746
May 4, 2026	1.07	1.07	0.95	1.00	1.00	-4.80%	200,989
May 1, 2026	1.06	1.07	0.97	1.05	1.05	-3.67%	370,886
Apr 30, 2026	1.06	1.21	1.06	1.09	1.09	2.83%	988,728
Apr 29, 2026	0.95	1.11	0.93	1.06	1.06	8.16%	281,668
Apr 28, 2026	0.92	0.99	0.91	0.98	0.98	-6.67%	877,998
Apr 27, 2026	1.66	1.96	1.05	1.05	1.05	-33.54%	723,581
Apr 24, 2026	1.21	1.59	1.20	1.58	1.58	9.72%	576,412
Apr 23, 2026	1.08	2.04	0.88	1.44	1.44	33.33%	11,033,112
Apr 22, 2026	1.32	1.32	0.99	1.08	1.08	-16.92%	399,994