Skip to main content
Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
2.355
+0.025 (1.07%)
May 9, 2025, 9:48 AM - Market open

Amesite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20252.282.552.122.332.336.88%87,005
May 7, 20252.142.262.132.182.182.35%14,063
May 6, 20252.112.162.102.132.13-2.29%11,135
May 5, 20252.122.212.112.182.181.40%15,835
May 2, 20252.102.162.102.152.151.90%5,146
May 1, 20252.162.232.062.112.11-0.47%8,888
Apr 30, 20252.182.182.092.122.12-1.62%15,286
Apr 29, 20252.192.192.102.162.162.13%7,953
Apr 28, 20252.152.212.022.112.11-1.40%17,590
Apr 25, 20252.042.172.032.142.141.42%11,169
Apr 24, 20252.082.202.042.112.112.93%26,735
Apr 23, 20252.092.162.052.052.05-1.91%4,162
Apr 22, 20252.232.232.002.092.092.45%41,349
Apr 21, 20252.082.082.022.042.04-2.63%9,198
Apr 17, 20252.022.102.002.102.101.21%7,978
Apr 16, 20252.022.092.002.072.072.99%33,145
Apr 15, 20252.272.352.002.012.01-10.27%233,366
Apr 14, 20252.072.502.072.242.248.21%471,057
Apr 11, 20252.232.302.022.072.07-0.96%34,216
Apr 10, 20252.082.142.012.092.09-1.42%9,731
Apr 9, 20252.182.232.102.122.12-3.20%18,258
Apr 8, 20252.212.302.162.192.19-15,453
Apr 7, 20252.182.342.152.192.190.46%45,720
Apr 4, 20252.222.332.092.182.18-5.63%25,645
Apr 3, 20252.312.422.292.312.31-5.33%13,366
Apr 2, 20252.352.442.302.442.443.83%12,560
Apr 1, 20252.402.472.322.352.35-2.89%16,581
Mar 31, 20252.482.482.362.422.42-3.59%14,320
Mar 28, 20252.612.612.482.512.51-3.09%5,987
Mar 27, 20252.382.612.352.592.598.82%89,757
Mar 26, 20252.422.482.352.382.38-1.65%20,808
Mar 25, 20252.472.592.372.422.42-3.20%25,473
Mar 24, 20252.512.592.412.502.501.21%47,585
Mar 21, 20252.492.612.342.472.47-1.20%35,034
Mar 20, 20252.512.672.432.502.50-0.40%19,212
Mar 19, 20252.612.612.432.512.51-17,613
Mar 18, 20252.572.572.422.512.51-1.57%16,489
Mar 17, 20252.592.652.462.552.552.00%42,041
Mar 14, 20252.472.682.402.502.504.17%59,652
Mar 13, 20252.382.552.332.402.401.27%25,617
Mar 12, 20252.322.452.322.372.374.41%50,625
Mar 11, 20252.172.322.172.272.274.61%100,274
Mar 10, 20252.322.422.152.172.17-10.33%155,020
Mar 7, 20252.472.492.322.422.420.41%42,811
Mar 6, 20252.482.542.322.412.41-0.82%67,045
Mar 5, 20252.232.512.232.432.437.05%81,594
Mar 4, 20252.512.512.132.272.27-5.02%110,652
Mar 3, 20252.442.582.302.392.39-0.42%289,089
Feb 28, 20252.412.542.262.402.40-4.00%380,286
Feb 27, 20253.024.342.332.502.504.60%43,879,220