Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
1.050
-0.040 (-3.67%)
At close: May 1, 2026, 4:00 PM EDT
1.010
-0.040 (-3.81%)
Pre-market: May 4, 2026, 8:58 AM EDT
Amesite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.06 | 1.07 | 0.97 | 1.05 | 1.05 | -3.67% | 359,784 |
| Apr 30, 2026 | 1.06 | 1.21 | 1.06 | 1.09 | 1.09 | 2.83% | 949,168 |
| Apr 29, 2026 | 0.95 | 1.11 | 0.93 | 1.06 | 1.06 | 8.16% | 270,360 |
| Apr 28, 2026 | 0.92 | 0.99 | 0.91 | 0.98 | 0.98 | -6.67% | 877,096 |
| Apr 27, 2026 | 1.66 | 1.96 | 1.05 | 1.05 | 1.05 | -33.54% | 723,581 |
| Apr 24, 2026 | 1.21 | 1.59 | 1.20 | 1.58 | 1.58 | 9.72% | 576,412 |
| Apr 23, 2026 | 1.08 | 2.04 | 0.88 | 1.44 | 1.44 | 33.33% | 11,033,112 |
| Apr 22, 2026 | 1.32 | 1.32 | 0.99 | 1.08 | 1.08 | -16.92% | 399,994 |
| Apr 21, 2026 | 1.46 | 1.46 | 1.29 | 1.30 | 1.30 | -26.14% | 243,880 |
| Apr 20, 2026 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | - | 43,324 |
| Apr 17, 2026 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | - | 17,082 |
| Apr 16, 2026 | 1.82 | 1.82 | 1.73 | 1.76 | 1.76 | -2.22% | 21,682 |
| Apr 15, 2026 | 1.70 | 1.81 | 1.65 | 1.80 | 1.80 | 2.86% | 23,591 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | - | 6,978 |
| Apr 13, 2026 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 5.42% | 6,495 |
| Apr 10, 2026 | 1.79 | 1.79 | 1.66 | 1.66 | 1.66 | -5.68% | 30,760 |
| Apr 9, 2026 | 1.90 | 1.90 | 1.75 | 1.76 | 1.76 | -1.12% | 7,902 |
| Apr 8, 2026 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | 0.56% | 3,088 |
| Apr 7, 2026 | 1.80 | 1.84 | 1.77 | 1.77 | 1.77 | -0.56% | 4,931 |
| Apr 6, 2026 | 1.81 | 1.82 | 1.73 | 1.78 | 1.78 | 0.56% | 7,317 |
| Apr 2, 2026 | 1.71 | 1.79 | 1.71 | 1.77 | 1.77 | - | 4,974 |
| Apr 1, 2026 | 1.85 | 1.85 | 1.73 | 1.77 | 1.77 | -3.80% | 14,974 |
| Mar 31, 2026 | 1.75 | 1.86 | 1.75 | 1.84 | 1.84 | 3.37% | 14,094 |
| Mar 30, 2026 | 1.85 | 1.85 | 1.73 | 1.78 | 1.78 | -3.78% | 5,632 |
| Mar 27, 2026 | 1.84 | 1.96 | 1.83 | 1.85 | 1.85 | 0.54% | 47,134 |
| Mar 26, 2026 | 1.73 | 1.85 | 1.63 | 1.84 | 1.84 | 6.36% | 59,972 |
| Mar 25, 2026 | 1.81 | 1.81 | 1.70 | 1.73 | 1.73 | -4.42% | 34,991 |
| Mar 24, 2026 | 1.82 | 1.85 | 1.77 | 1.81 | 1.81 | 0.56% | 6,847 |
| Mar 23, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -3.23% | 15,515 |
| Mar 20, 2026 | 1.88 | 1.89 | 1.78 | 1.86 | 1.86 | -2.11% | 57,381 |
| Mar 19, 2026 | 1.76 | 1.90 | 1.74 | 1.90 | 1.90 | 3.83% | 39,186 |
| Mar 18, 2026 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 3.98% | 15,106 |
| Mar 17, 2026 | 1.76 | 1.82 | 1.72 | 1.76 | 1.76 | -2.22% | 11,911 |
| Mar 16, 2026 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | 2.86% | 9,579 |
| Mar 13, 2026 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | 1.74% | 10,963 |
| Mar 12, 2026 | 1.92 | 1.92 | 1.71 | 1.72 | 1.72 | -9.95% | 42,667 |
| Mar 11, 2026 | 1.99 | 2.02 | 1.89 | 1.91 | 1.91 | -6.19% | 15,420 |
| Mar 10, 2026 | 1.81 | 2.10 | 1.80 | 2.04 | 2.04 | 13.11% | 142,652 |
| Mar 9, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 2.86% | 16,921 |
| Mar 6, 2026 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | -0.57% | 17,873 |
| Mar 5, 2026 | 1.67 | 1.79 | 1.67 | 1.76 | 1.76 | 6.02% | 30,067 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.64 | 1.66 | 1.66 | -6.21% | 33,061 |
| Mar 3, 2026 | 1.71 | 1.82 | 1.65 | 1.77 | 1.77 | 1.72% | 37,763 |
| Mar 2, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 5,675 |
| Feb 27, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -4.32% | 14,242 |
| Feb 26, 2026 | 1.86 | 1.90 | 1.84 | 1.85 | 1.85 | 1.09% | 16,321 |
| Feb 25, 2026 | 1.76 | 1.89 | 1.76 | 1.83 | 1.83 | 1.67% | 16,542 |
| Feb 24, 2026 | 1.73 | 1.84 | 1.57 | 1.80 | 1.80 | 2.86% | 17,491 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -2.78% | 17,053 |
| Feb 20, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 11,778 |