Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
2.510
-0.080 (-3.09%)
At close: Mar 28, 2025, 4:00 PM
2.567
+0.057 (2.28%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Amesite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.61 | 2.61 | 2.48 | 2.51 | 2.51 | -3.09% | 5,987 |
| Mar 27, 2025 | 2.38 | 2.61 | 2.35 | 2.59 | 2.59 | 8.82% | 89,757 |
| Mar 26, 2025 | 2.42 | 2.48 | 2.35 | 2.38 | 2.38 | -1.65% | 20,808 |
| Mar 25, 2025 | 2.47 | 2.59 | 2.37 | 2.42 | 2.42 | -3.20% | 25,473 |
| Mar 24, 2025 | 2.51 | 2.59 | 2.41 | 2.50 | 2.50 | 1.21% | 47,585 |
| Mar 21, 2025 | 2.49 | 2.61 | 2.34 | 2.47 | 2.47 | -1.20% | 35,034 |
| Mar 20, 2025 | 2.51 | 2.67 | 2.43 | 2.50 | 2.50 | -0.40% | 19,212 |
| Mar 19, 2025 | 2.61 | 2.61 | 2.43 | 2.51 | 2.51 | - | 17,613 |
| Mar 18, 2025 | 2.57 | 2.57 | 2.42 | 2.51 | 2.51 | -1.57% | 16,489 |
| Mar 17, 2025 | 2.59 | 2.65 | 2.46 | 2.55 | 2.55 | 2.00% | 42,041 |
| Mar 14, 2025 | 2.47 | 2.68 | 2.40 | 2.50 | 2.50 | 4.17% | 59,652 |
| Mar 13, 2025 | 2.38 | 2.55 | 2.33 | 2.40 | 2.40 | 1.27% | 25,617 |
| Mar 12, 2025 | 2.32 | 2.45 | 2.32 | 2.37 | 2.37 | 4.41% | 50,625 |
| Mar 11, 2025 | 2.17 | 2.32 | 2.17 | 2.27 | 2.27 | 4.61% | 100,274 |
| Mar 10, 2025 | 2.32 | 2.42 | 2.15 | 2.17 | 2.17 | -10.33% | 155,020 |
| Mar 7, 2025 | 2.47 | 2.49 | 2.32 | 2.42 | 2.42 | 0.41% | 42,811 |
| Mar 6, 2025 | 2.48 | 2.54 | 2.32 | 2.41 | 2.41 | -0.82% | 67,045 |
| Mar 5, 2025 | 2.23 | 2.51 | 2.23 | 2.43 | 2.43 | 7.05% | 81,594 |
| Mar 4, 2025 | 2.51 | 2.51 | 2.13 | 2.27 | 2.27 | -5.02% | 110,652 |
| Mar 3, 2025 | 2.44 | 2.58 | 2.30 | 2.39 | 2.39 | -0.42% | 289,089 |
| Feb 28, 2025 | 2.41 | 2.54 | 2.26 | 2.40 | 2.40 | -4.00% | 380,286 |
| Feb 27, 2025 | 3.02 | 4.34 | 2.33 | 2.50 | 2.50 | 4.60% | 43,879,220 |
| Feb 26, 2025 | 2.33 | 2.41 | 2.25 | 2.39 | 2.39 | 2.58% | 380,829 |
| Feb 25, 2025 | 2.37 | 2.43 | 2.20 | 2.33 | 2.33 | -4.12% | 17,197 |
| Feb 24, 2025 | 2.45 | 2.46 | 2.11 | 2.43 | 2.43 | -1.22% | 52,757 |
| Feb 21, 2025 | 2.50 | 2.64 | 2.42 | 2.46 | 2.46 | -0.81% | 33,713 |
| Feb 20, 2025 | 2.81 | 3.00 | 2.43 | 2.48 | 2.48 | -12.06% | 47,321 |
| Feb 19, 2025 | 3.00 | 3.08 | 2.82 | 2.82 | 2.82 | -2.76% | 19,619 |
| Feb 18, 2025 | 3.38 | 3.38 | 2.78 | 2.90 | 2.90 | -12.12% | 188,680 |
| Feb 14, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -0.60% | 14,951 |
| Feb 13, 2025 | 3.25 | 3.32 | 3.22 | 3.32 | 3.32 | 0.91% | 7,628 |
| Feb 12, 2025 | 3.43 | 3.43 | 3.17 | 3.29 | 3.29 | -2.08% | 24,044 |
| Feb 11, 2025 | 3.16 | 3.60 | 3.16 | 3.36 | 3.36 | 2.44% | 81,598 |
| Feb 10, 2025 | 3.25 | 3.39 | 3.25 | 3.28 | 3.28 | 1.86% | 11,206 |
| Feb 7, 2025 | 3.25 | 3.34 | 3.08 | 3.22 | 3.22 | -0.92% | 8,704 |
| Feb 6, 2025 | 3.31 | 3.31 | 3.20 | 3.25 | 3.25 | -3.27% | 25,654 |
| Feb 5, 2025 | 3.44 | 3.51 | 3.36 | 3.36 | 3.36 | -2.61% | 15,215 |
| Feb 4, 2025 | 3.54 | 3.54 | 3.41 | 3.45 | 3.45 | - | 6,368 |
| Feb 3, 2025 | 3.52 | 3.58 | 3.45 | 3.45 | 3.45 | -5.22% | 9,684 |
| Jan 31, 2025 | 3.72 | 3.74 | 3.64 | 3.64 | 3.64 | -1.62% | 21,375 |
| Jan 30, 2025 | 3.50 | 3.72 | 3.38 | 3.70 | 3.70 | 8.50% | 77,723 |
| Jan 29, 2025 | 3.44 | 3.52 | 3.33 | 3.41 | 3.41 | -1.45% | 14,677 |
| Jan 28, 2025 | 3.25 | 3.46 | 3.25 | 3.46 | 3.46 | 5.49% | 38,127 |
| Jan 27, 2025 | 3.37 | 3.54 | 3.15 | 3.28 | 3.28 | -4.37% | 83,229 |
| Jan 24, 2025 | 3.32 | 3.49 | 3.23 | 3.43 | 3.43 | 5.21% | 40,725 |
| Jan 23, 2025 | 3.34 | 3.34 | 3.23 | 3.26 | 3.26 | -1.21% | 15,374 |
| Jan 22, 2025 | 3.50 | 3.51 | 3.23 | 3.30 | 3.30 | -4.62% | 36,238 |
| Jan 21, 2025 | 3.38 | 3.55 | 3.32 | 3.46 | 3.46 | 3.28% | 57,066 |
| Jan 17, 2025 | 3.31 | 3.40 | 3.09 | 3.35 | 3.35 | 4.69% | 48,426 |
| Jan 16, 2025 | 3.25 | 3.33 | 3.07 | 3.20 | 3.20 | -0.93% | 49,557 |