Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
2.460
-0.020 (-0.81%)
At close: Feb 21, 2025, 4:00 PM
2.360
-0.100 (-4.07%)
After-hours: Feb 21, 2025, 4:01 PM EST
Amesite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.26 | 3.33 | 3.04 | 3.23 | 3.23 | -0.31% | 72,694 |
| Jan 14, 2025 | 3.00 | 3.33 | 2.86 | 3.24 | 3.24 | 6.58% | 122,711 |
| Jan 13, 2025 | 3.36 | 3.75 | 2.97 | 3.04 | 3.04 | -8.57% | 278,862 |
| Jan 10, 2025 | 2.95 | 3.50 | 2.76 | 3.33 | 3.33 | 23.15% | 850,432 |
| Jan 8, 2025 | 2.78 | 2.91 | 2.52 | 2.70 | 2.70 | -3.57% | 318,983 |
| Jan 7, 2025 | 2.70 | 3.01 | 2.40 | 2.80 | 2.80 | -30.86% | 943,111 |
| Jan 6, 2025 | 4.88 | 4.88 | 3.90 | 4.05 | 4.05 | -12.90% | 151,581 |
| Jan 3, 2025 | 4.46 | 4.85 | 4.04 | 4.65 | 4.65 | 5.44% | 95,718 |
| Jan 2, 2025 | 4.67 | 4.72 | 4.40 | 4.41 | 4.41 | -7.16% | 14,181 |
| Dec 31, 2024 | 4.90 | 5.17 | 4.68 | 4.75 | 4.75 | -4.81% | 24,330 |
| Dec 30, 2024 | 5.11 | 5.18 | 4.75 | 4.99 | 4.99 | 0.20% | 21,466 |
| Dec 27, 2024 | 4.95 | 5.15 | 4.77 | 4.98 | 4.98 | 5.51% | 17,778 |
| Dec 26, 2024 | 4.74 | 4.90 | 4.19 | 4.72 | 4.72 | -1.67% | 52,465 |
| Dec 24, 2024 | 4.99 | 5.22 | 4.75 | 4.80 | 4.80 | -4.19% | 41,344 |
| Dec 23, 2024 | 5.16 | 6.27 | 4.80 | 5.01 | 5.01 | -1.96% | 142,393 |
| Dec 20, 2024 | 4.19 | 5.15 | 4.18 | 5.11 | 5.11 | 22.25% | 70,605 |
| Dec 19, 2024 | 4.33 | 4.40 | 3.85 | 4.18 | 4.18 | 2.96% | 71,305 |
| Dec 18, 2024 | 3.78 | 4.38 | 3.77 | 4.06 | 4.06 | 6.01% | 45,663 |
| Dec 17, 2024 | 3.93 | 3.93 | 3.78 | 3.83 | 3.83 | -2.79% | 13,798 |
| Dec 16, 2024 | 3.83 | 4.02 | 3.77 | 3.94 | 3.94 | 0.51% | 23,610 |
| Dec 13, 2024 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -3.92% | 6,133 |
| Dec 12, 2024 | 4.18 | 4.27 | 3.80 | 4.08 | 4.08 | -0.73% | 21,436 |
| Dec 11, 2024 | 4.40 | 4.40 | 3.92 | 4.11 | 4.11 | -4.64% | 47,922 |
| Dec 10, 2024 | 3.93 | 4.47 | 3.86 | 4.31 | 4.31 | 10.23% | 79,998 |
| Dec 9, 2024 | 3.30 | 4.04 | 3.30 | 3.91 | 3.91 | 16.37% | 117,204 |
| Dec 6, 2024 | 3.23 | 3.42 | 3.19 | 3.36 | 3.36 | 1.82% | 27,748 |
| Dec 5, 2024 | 3.18 | 3.34 | 3.03 | 3.30 | 3.30 | 4.43% | 44,447 |
| Dec 4, 2024 | 3.25 | 3.49 | 3.11 | 3.16 | 3.16 | - | 71,139 |
| Dec 3, 2024 | 2.90 | 3.56 | 2.90 | 3.16 | 3.16 | 12.46% | 277,238 |
| Dec 2, 2024 | 2.44 | 3.68 | 2.26 | 2.81 | 2.81 | 15.64% | 764,848 |
| Nov 29, 2024 | 2.26 | 2.43 | 2.23 | 2.43 | 2.43 | 7.52% | 1,964 |
| Nov 27, 2024 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -2.16% | 3,260 |
| Nov 26, 2024 | 2.38 | 2.39 | 2.28 | 2.31 | 2.31 | -2.12% | 23,252 |
| Nov 25, 2024 | 2.40 | 2.40 | 2.21 | 2.36 | 2.36 | -2.48% | 30,367 |
| Nov 22, 2024 | 2.40 | 2.51 | 2.40 | 2.42 | 2.42 | 2.54% | 6,890 |
| Nov 21, 2024 | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | 0.17% | 27,227 |
| Nov 20, 2024 | 2.35 | 2.49 | 2.35 | 2.36 | 2.36 | -0.59% | 27,361 |
| Nov 19, 2024 | 2.37 | 2.48 | 2.36 | 2.37 | 2.37 | -4.78% | 11,978 |
| Nov 18, 2024 | 2.46 | 2.49 | 2.35 | 2.49 | 2.49 | 3.28% | 6,154 |
| Nov 15, 2024 | 2.48 | 2.48 | 2.35 | 2.41 | 2.41 | -2.03% | 11,718 |
| Nov 14, 2024 | 2.50 | 2.52 | 2.42 | 2.46 | 2.46 | -3.53% | 4,954 |
| Nov 13, 2024 | 2.55 | 2.56 | 2.48 | 2.55 | 2.55 | -2.30% | 7,159 |
| Nov 12, 2024 | 2.83 | 2.83 | 2.31 | 2.61 | 2.61 | -3.87% | 13,770 |
| Nov 11, 2024 | 2.60 | 2.83 | 2.60 | 2.72 | 2.72 | 2.84% | 10,046 |
| Nov 8, 2024 | 2.50 | 2.66 | 2.47 | 2.64 | 2.64 | 3.94% | 10,334 |
| Nov 7, 2024 | 2.60 | 2.64 | 2.51 | 2.54 | 2.54 | -3.42% | 19,338 |
| Nov 6, 2024 | 2.82 | 2.83 | 2.62 | 2.63 | 2.63 | -8.68% | 30,647 |
| Nov 5, 2024 | 2.79 | 3.00 | 2.79 | 2.88 | 2.88 | 2.13% | 12,219 |
| Nov 4, 2024 | 2.80 | 2.88 | 2.73 | 2.82 | 2.82 | -1.02% | 12,533 |
| Nov 1, 2024 | 2.76 | 2.85 | 2.71 | 2.85 | 2.85 | 3.60% | 37,172 |
| Oct 31, 2024 | 2.73 | 2.80 | 2.67 | 2.75 | 2.75 | -2.48% | 9,594 |
| Oct 30, 2024 | 2.85 | 2.88 | 2.70 | 2.82 | 2.82 | -2.42% | 22,156 |
| Oct 29, 2024 | 2.99 | 3.00 | 2.89 | 2.89 | 2.89 | -1.03% | 19,847 |
| Oct 28, 2024 | 2.75 | 2.94 | 2.75 | 2.92 | 2.92 | 4.66% | 10,891 |
| Oct 25, 2024 | 2.75 | 2.99 | 2.75 | 2.79 | 2.79 | 2.46% | 62,994 |
| Oct 24, 2024 | 2.53 | 2.74 | 2.51 | 2.72 | 2.72 | 3.54% | 36,811 |
| Oct 23, 2024 | 2.64 | 2.68 | 2.54 | 2.63 | 2.63 | -2.23% | 10,318 |
| Oct 22, 2024 | 2.57 | 2.72 | 2.56 | 2.69 | 2.69 | 2.67% | 41,569 |
| Oct 21, 2024 | 2.49 | 2.65 | 2.49 | 2.62 | 2.62 | 1.95% | 20,657 |
| Oct 18, 2024 | 2.51 | 2.59 | 2.51 | 2.57 | 2.57 | 1.58% | 9,160 |
| Oct 17, 2024 | 2.46 | 2.64 | 2.46 | 2.53 | 2.53 | 0.40% | 10,882 |
| Oct 16, 2024 | 2.36 | 2.54 | 2.36 | 2.52 | 2.52 | 3.70% | 13,262 |
| Oct 15, 2024 | 2.39 | 2.44 | 2.39 | 2.43 | 2.43 | 2.97% | 3,194 |
| Oct 14, 2024 | 2.31 | 2.41 | 2.31 | 2.36 | 2.36 | -3.67% | 2,718 |
| Oct 11, 2024 | 2.29 | 2.45 | 2.29 | 2.45 | 2.45 | 5.11% | 5,699 |
| Oct 10, 2024 | 2.40 | 2.40 | 2.30 | 2.33 | 2.33 | -3.68% | 13,374 |
| Oct 9, 2024 | 2.44 | 2.52 | 2.41 | 2.42 | 2.42 | -1.22% | 24,367 |
| Oct 8, 2024 | 2.50 | 2.71 | 2.45 | 2.45 | 2.45 | -1.61% | 36,018 |
| Oct 7, 2024 | 2.41 | 2.50 | 2.41 | 2.49 | 2.49 | 3.75% | 10,561 |
| Oct 4, 2024 | 2.51 | 2.52 | 2.40 | 2.40 | 2.40 | -0.41% | 13,626 |
| Oct 3, 2024 | 2.36 | 2.48 | 2.36 | 2.41 | 2.41 | -0.82% | 2,238 |
| Oct 2, 2024 | 2.40 | 2.53 | 2.38 | 2.43 | 2.43 | -0.74% | 5,402 |
| Oct 1, 2024 | 2.44 | 2.55 | 2.40 | 2.45 | 2.45 | -0.08% | 45,772 |
| Sep 30, 2024 | 2.51 | 2.60 | 2.43 | 2.45 | 2.45 | -2.39% | 22,581 |
| Sep 27, 2024 | 2.61 | 2.71 | 2.40 | 2.51 | 2.51 | -3.50% | 26,718 |