Amesite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	2.02	2.10	2.00	2.10	2.10	1.21%	7,978
Apr 16, 2025	2.02	2.09	2.00	2.07	2.07	2.99%	33,145
Apr 15, 2025	2.27	2.35	2.00	2.01	2.01	-10.27%	233,366
Apr 14, 2025	2.07	2.50	2.07	2.24	2.24	8.21%	471,057
Apr 11, 2025	2.23	2.30	2.02	2.07	2.07	-0.96%	34,216
Apr 10, 2025	2.08	2.14	2.01	2.09	2.09	-1.42%	9,731
Apr 9, 2025	2.18	2.23	2.10	2.12	2.12	-3.20%	18,258
Apr 8, 2025	2.21	2.30	2.16	2.19	2.19	-	15,453
Apr 7, 2025	2.18	2.34	2.15	2.19	2.19	0.46%	45,720
Apr 4, 2025	2.22	2.33	2.09	2.18	2.18	-5.63%	25,645
Apr 3, 2025	2.31	2.42	2.29	2.31	2.31	-5.33%	13,366
Apr 2, 2025	2.35	2.44	2.30	2.44	2.44	3.83%	12,560
Apr 1, 2025	2.40	2.47	2.32	2.35	2.35	-2.89%	16,581
Mar 31, 2025	2.48	2.48	2.36	2.42	2.42	-3.59%	14,320
Mar 28, 2025	2.61	2.61	2.48	2.51	2.51	-3.09%	5,987
Mar 27, 2025	2.38	2.61	2.35	2.59	2.59	8.82%	89,757
Mar 26, 2025	2.42	2.48	2.35	2.38	2.38	-1.65%	20,808
Mar 25, 2025	2.47	2.59	2.37	2.42	2.42	-3.20%	25,473
Mar 24, 2025	2.51	2.59	2.41	2.50	2.50	1.21%	47,585
Mar 21, 2025	2.49	2.61	2.34	2.47	2.47	-1.20%	35,034
Mar 20, 2025	2.51	2.67	2.43	2.50	2.50	-0.40%	19,212
Mar 19, 2025	2.61	2.61	2.43	2.51	2.51	-	17,613
Mar 18, 2025	2.57	2.57	2.42	2.51	2.51	-1.57%	16,489
Mar 17, 2025	2.59	2.65	2.46	2.55	2.55	2.00%	42,041
Mar 14, 2025	2.47	2.68	2.40	2.50	2.50	4.17%	59,652
Mar 13, 2025	2.38	2.55	2.33	2.40	2.40	1.27%	25,617
Mar 12, 2025	2.32	2.45	2.32	2.37	2.37	4.41%	50,625
Mar 11, 2025	2.17	2.32	2.17	2.27	2.27	4.61%	100,274
Mar 10, 2025	2.32	2.42	2.15	2.17	2.17	-10.33%	155,020
Mar 7, 2025	2.47	2.49	2.32	2.42	2.42	0.41%	42,811
Mar 6, 2025	2.48	2.54	2.32	2.41	2.41	-0.82%	67,045
Mar 5, 2025	2.23	2.51	2.23	2.43	2.43	7.05%	81,594
Mar 4, 2025	2.51	2.51	2.13	2.27	2.27	-5.02%	110,652
Mar 3, 2025	2.44	2.58	2.30	2.39	2.39	-0.42%	289,089
Feb 28, 2025	2.41	2.54	2.26	2.40	2.40	-4.00%	380,286
Feb 27, 2025	3.02	4.34	2.33	2.50	2.50	4.60%	43,879,220
Feb 26, 2025	2.33	2.41	2.25	2.39	2.39	2.58%	380,829
Feb 25, 2025	2.37	2.43	2.20	2.33	2.33	-4.12%	17,197
Feb 24, 2025	2.45	2.46	2.11	2.43	2.43	-1.22%	52,757
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