Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
1.010
-0.040 (-3.80%)
Sep 1, 2026, 10:14 AM EDT - Market open
Amesite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.07 | 1.09 | 1.01 | 1.05 | 1.05 | -0.94% | 58,734 |
| 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 |
| Jul 22, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.83% | 63,979 |
| Jul 21, 2026 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 50,014 |
| Jul 20, 2026 | 1.06 | 1.09 | 0.97 | 1.02 | 1.02 | -5.56% | 203,801 |
| Jul 17, 2026 | 1.02 | 1.17 | 1.02 | 1.08 | 1.08 | 2.86% | 499,018 |
| Jul 16, 2026 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | 0.96% | 61,753 |
| Jul 15, 2026 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | - | 72,921 |
| Jul 14, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 60,888 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -5.26% | 44,764 |
| Jul 10, 2026 | 1.15 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 47,835 |
| Jul 9, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 46,642 |
| Jul 8, 2026 | 1.16 | 1.20 | 1.08 | 1.11 | 1.11 | -3.48% | 129,582 |
| Jul 7, 2026 | 1.22 | 1.26 | 1.13 | 1.15 | 1.15 | -6.50% | 96,385 |
| Jul 6, 2026 | 1.16 | 1.30 | 1.16 | 1.23 | 1.23 | 4.24% | 44,274 |
| Jul 2, 2026 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -12.59% | 88,853 |
| Jul 1, 2026 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 1.50% | 65,831 |
| Jun 30, 2026 | 1.13 | 1.39 | 1.11 | 1.33 | 1.33 | 16.67% | 548,251 |
| Jun 29, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 4.59% | 43,799 |
| Jun 26, 2026 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 56,182 |
| Jun 25, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | -3.57% | 87,578 |
| Jun 24, 2026 | 1.14 | 1.19 | 1.10 | 1.12 | 1.12 | -0.88% | 123,938 |
| Jun 23, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 53,016 |
| Jun 22, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.13% | 108,994 |