Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
1.770
+0.020 (1.14%)
Feb 24, 2026, 11:04 AM EST - Market open
Amesite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | - | -7.43% | 2,858 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -2.78% | 17,048 |
| Feb 20, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 11,778 |
| Feb 19, 2026 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | -3.17% | 12,052 |
| Feb 18, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.89 | 4.42% | 13,548 |
| Feb 17, 2026 | 1.84 | 1.91 | 1.79 | 1.81 | 1.81 | -2.16% | 11,885 |
| Feb 13, 2026 | 1.84 | 1.95 | 1.76 | 1.85 | 1.85 | -0.54% | 28,292 |
| Feb 12, 2026 | 1.89 | 1.90 | 1.80 | 1.86 | 1.86 | -2.62% | 28,999 |
| Feb 11, 2026 | 2.01 | 2.01 | 1.84 | 1.91 | 1.91 | -6.83% | 31,384 |
| Feb 10, 2026 | 2.03 | 2.14 | 1.97 | 2.05 | 2.05 | 0.49% | 28,160 |
| Feb 9, 2026 | 2.03 | 2.13 | 1.94 | 2.04 | 2.04 | 1.49% | 43,283 |
| Feb 6, 2026 | 1.89 | 2.07 | 1.85 | 2.01 | 2.01 | 6.91% | 57,835 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -3.09% | 58,680 |
| Feb 4, 2026 | 1.91 | 1.99 | 1.82 | 1.94 | 1.94 | -0.51% | 243,736 |
| Feb 3, 2026 | 1.77 | 2.30 | 1.77 | 1.95 | 1.95 | 8.33% | 267,224 |
| Feb 2, 2026 | 1.82 | 1.86 | 1.76 | 1.80 | 1.80 | -1.64% | 23,956 |
| Jan 30, 2026 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -1.08% | 23,417 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | -4.15% | 28,621 |
| Jan 28, 2026 | 1.97 | 1.99 | 1.90 | 1.93 | 1.93 | -3.98% | 15,256 |
| Jan 27, 2026 | 2.14 | 2.14 | 1.96 | 2.01 | 2.01 | -4.74% | 46,783 |
| Jan 26, 2026 | 2.09 | 2.19 | 1.96 | 2.11 | 2.11 | 3.43% | 84,085 |
| Jan 23, 2026 | 2.00 | 2.04 | 1.95 | 2.04 | 2.04 | 2.51% | 18,109 |
| Jan 22, 2026 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 8,989 |
| Jan 21, 2026 | 2.14 | 2.14 | 1.93 | 1.99 | 1.99 | -1.00% | 27,308 |
| Jan 20, 2026 | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | -4.29% | 7,310 |
| Jan 16, 2026 | 2.11 | 2.11 | 2.03 | 2.10 | 2.10 | -0.47% | 16,925 |
| Jan 15, 2026 | 2.15 | 2.15 | 2.04 | 2.11 | 2.11 | -0.47% | 21,636 |
| Jan 14, 2026 | 1.92 | 2.13 | 1.92 | 2.12 | 2.12 | 9.28% | 37,854 |
| Jan 13, 2026 | 1.93 | 1.95 | 1.87 | 1.94 | 1.94 | -2.02% | 10,973 |
| Jan 12, 2026 | 1.97 | 1.98 | 1.90 | 1.98 | 1.98 | 0.51% | 10,044 |
| Jan 9, 2026 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | 0.51% | 21,097 |
| Jan 8, 2026 | 1.91 | 2.06 | 1.88 | 1.96 | 1.96 | -2.49% | 16,531 |
| Jan 7, 2026 | 1.95 | 2.04 | 1.94 | 2.01 | 2.01 | 2.03% | 11,028 |
| Jan 6, 2026 | 2.07 | 2.11 | 1.90 | 1.97 | 1.97 | -4.37% | 30,305 |
| Jan 5, 2026 | 2.03 | 2.06 | 1.91 | 2.06 | 2.06 | 3.00% | 11,392 |
| Jan 2, 2026 | 1.89 | 2.01 | 1.89 | 2.00 | 2.00 | 5.82% | 17,511 |
| Dec 31, 2025 | 1.92 | 2.00 | 1.79 | 1.89 | 1.89 | - | 72,807 |
| Dec 30, 2025 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | -2.58% | 77,355 |
| Dec 29, 2025 | 2.07 | 2.08 | 1.92 | 1.94 | 1.94 | -8.49% | 175,057 |
| Dec 26, 2025 | 2.13 | 2.23 | 2.06 | 2.12 | 2.12 | -2.30% | 47,170 |
| Dec 24, 2025 | 2.12 | 2.18 | 2.05 | 2.17 | 2.17 | 1.40% | 26,410 |
| Dec 23, 2025 | 2.15 | 2.27 | 2.09 | 2.14 | 2.14 | -6.96% | 150,272 |
| Dec 22, 2025 | 2.30 | 2.48 | 2.25 | 2.30 | 2.30 | -13.53% | 232,016 |
| Dec 19, 2025 | 2.40 | 2.75 | 2.39 | 2.66 | 2.66 | 17.18% | 9,149,517 |
| Dec 18, 2025 | 2.49 | 2.49 | 2.14 | 2.27 | 2.27 | -3.36% | 25,855 |
| Dec 17, 2025 | 2.38 | 2.49 | 2.31 | 2.35 | 2.35 | -1.72% | 5,532 |
| Dec 16, 2025 | 2.41 | 2.43 | 2.36 | 2.39 | 2.39 | -2.45% | 9,556 |
| Dec 15, 2025 | 2.49 | 2.49 | 2.40 | 2.45 | 2.45 | -4.67% | 5,730 |
| Dec 12, 2025 | 2.45 | 2.57 | 2.45 | 2.57 | 2.57 | 0.78% | 1,563 |
| Dec 11, 2025 | 2.46 | 2.59 | 2.43 | 2.55 | 2.55 | 2.00% | 6,312 |