Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
0.9461
-0.0441 (-4.45%)
Oct 1, 2026, 12:21 PM EDT - Market open
Amesite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | - | -2.94% | 26,960 |
| Sep 30, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 0.02% | 29,036 |
| Sep 29, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 34,071 |
| Sep 28, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 59,048 |
| Sep 25, 2026 | 1.06 | 1.13 | 1.01 | 1.04 | 1.04 | -0.95% | 242,527 |
| Sep 24, 2026 | 1.02 | 1.09 | 0.98 | 1.05 | 1.05 | 0.96% | 1,508,177 |
| Sep 23, 2026 | 1.05 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 38,756 |
| Sep 22, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | - | 14,133 |
| Sep 21, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 43,496 |
| Sep 18, 2026 | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | 4.85% | 29,041 |
| Sep 17, 2026 | 1.01 | 1.11 | 1.01 | 1.03 | 1.03 | 0.98% | 110,714 |
| Sep 16, 2026 | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | 0.99% | 103,657 |
| Sep 15, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 28,764 |
| Sep 14, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -1.45% | 64,722 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.49% | 33,826 |
| Sep 10, 2026 | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | -4.63% | 43,622 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 66,143 |
| Sep 8, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 54,824 |
| Sep 4, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | 0.47% | 52,117 |
| Sep 3, 2026 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | 1.43% | 71,401 |
| Sep 2, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | - | 75,839 |
| Sep 1, 2026 | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | - | 50,355 |
| Aug 31, 2026 | 1.07 | 1.09 | 1.01 | 1.05 | 1.05 | -0.94% | 60,339 |
| Aug 28, 2026 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | -2.75% | 60,472 |
| Aug 27, 2026 | 1.05 | 1.15 | 1.05 | 1.09 | 1.09 | -0.91% | 142,753 |
| Aug 26, 2026 | 1.14 | 1.16 | 1.05 | 1.10 | 1.10 | -1.79% | 119,416 |
| Aug 25, 2026 | 1.21 | 1.29 | 1.04 | 1.12 | 1.12 | -3.45% | 589,133 |
| Aug 24, 2026 | 1.06 | 1.20 | 1.03 | 1.16 | 1.16 | 8.41% | 677,352 |
| Aug 21, 2026 | 0.92 | 1.08 | 0.92 | 1.07 | 1.07 | 16.30% | 71,304 |
| Aug 20, 2026 | 0.93 | 0.99 | 0.92 | 0.92 | 0.92 | -2.14% | 68,162 |
| Aug 19, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.52% | 52,066 |
| Aug 18, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.57% | 15,734 |
| Aug 17, 2026 | 0.97 | 1.01 | 0.96 | 0.96 | 0.96 | -1.25% | 63,524 |
| Aug 14, 2026 | 1.08 | 1.08 | 0.97 | 0.97 | 0.97 | -9.13% | 105,016 |
| Aug 13, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 3.88% | 49,128 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 25,727 |
| Aug 11, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 15,497 |
| Aug 10, 2026 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 66,225 |
| Aug 7, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 5.00% | 73,449 |
| Aug 6, 2026 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | 3.02% | 132,628 |
| Aug 5, 2026 | 1.05 | 1.05 | 0.93 | 0.97 | 0.97 | -6.66% | 181,346 |
| Aug 4, 2026 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 57,643 |
| Aug 3, 2026 | 0.99 | 1.10 | 0.97 | 1.06 | 1.06 | 7.07% | 88,272 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.93 | 0.99 | 0.99 | 1.49% | 17,243 |
| Jul 30, 2026 | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | 7.55% | 44,476 |
| Jul 29, 2026 | 0.93 | 0.97 | 0.91 | 0.91 | 0.91 | -4.53% | 50,788 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -1.60% | 74,288 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -2.47% | 31,230 |
| Jul 24, 2026 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 3.99% | 109,428 |
| Jul 23, 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -2.89% | 75,850 |