Amesite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	2.64	2.67	2.54	2.60	2.60	2.40%	12,143
Sep 25, 2024	2.60	2.69	2.48	2.54	2.54	2.01%	15,800
Sep 24, 2024	2.48	2.71	2.48	2.49	2.49	0.04%	22,890
Sep 23, 2024	2.42	2.50	2.39	2.49	2.49	0.36%	9,054
Sep 20, 2024	2.46	2.60	2.36	2.48	2.48	1.14%	36,971
Sep 19, 2024	2.35	2.54	2.33	2.45	2.45	4.34%	31,410
Sep 18, 2024	2.31	2.65	2.30	2.35	2.35	-9.55%	77,930
Sep 17, 2024	2.32	3.16	2.28	2.60	2.60	5.61%	261,713
Sep 16, 2024	2.30	2.59	2.25	2.46	2.46	4.68%	15,919
Sep 13, 2024	2.38	2.49	2.27	2.35	2.35	4.44%	9,788
Sep 12, 2024	2.31	2.46	2.25	2.25	2.25	-6.64%	14,034
Sep 11, 2024	2.32	2.50	2.05	2.41	2.41	10.05%	56,157
Sep 10, 2024	2.20	2.20	2.19	2.19	2.19	-6.37%	2,521
Sep 9, 2024	2.23	2.39	2.05	2.34	2.34	4.42%	5,714
Sep 6, 2024	2.35	2.59	2.23	2.24	2.24	-7.63%	4,962
Sep 5, 2024	2.34	2.43	2.19	2.43	2.43	8.70%	2,899
Sep 4, 2024	2.10	2.50	2.00	2.23	2.23	6.75%	14,267
Sep 3, 2024	2.21	2.25	2.09	2.09	2.09	-7.93%	7,919
Aug 30, 2024	2.27	2.42	2.27	2.27	2.27	0.44%	22,740
Aug 29, 2024	2.28	2.30	2.25	2.26	2.26	-0.44%	10,206
Aug 28, 2024	2.33	2.46	2.27	2.27	2.27	-6.20%	2,981
Aug 27, 2024	2.44	2.46	2.34	2.42	2.42	4.76%	4,607
Aug 26, 2024	2.34	2.55	2.29	2.31	2.31	-2.24%	20,139
Aug 23, 2024	2.45	2.51	2.35	2.36	2.36	-4.33%	10,750
Aug 22, 2024	2.53	2.57	2.45	2.47	2.47	-5.00%	6,055
Aug 21, 2024	2.61	2.76	2.48	2.60	2.60	4.84%	5,552
Aug 20, 2024	2.57	2.62	2.47	2.48	2.48	-1.59%	5,394
Aug 19, 2024	2.50	2.56	2.44	2.52	2.52	-	9,607
Aug 16, 2024	2.71	2.74	2.49	2.52	2.52	-14.23%	10,224
Aug 15, 2024	2.67	2.94	2.67	2.94	2.94	2.37%	2,112
Aug 14, 2024	3.08	3.13	2.55	2.87	2.87	-1.71%	42,218
Aug 13, 2024	3.07	3.10	2.89	2.92	2.92	-0.34%	6,039
Aug 12, 2024	2.67	3.44	2.59	2.93	2.93	12.26%	125,112
Aug 9, 2024	2.65	2.69	2.50	2.61	2.61	0.38%	8,852
Aug 8, 2024	2.50	2.62	2.43	2.60	2.60	2.77%	13,312
Aug 7, 2024	2.53	2.53	2.49	2.53	2.53	0.80%	1,827
Aug 6, 2024	2.48	2.53	2.41	2.51	2.51	4.15%	6,516
Aug 5, 2024	2.50	2.50	2.34	2.41	2.41	-4.55%	5,236
Aug 2, 2024	2.77	2.77	2.52	2.53	2.53	-12.33%	4,098
Aug 1, 2024	2.88	2.95	2.74	2.88	2.88	4.73%	5,100
Jul 31, 2024	2.69	2.95	2.68	2.75	2.75	2.61%	13,520
Jul 30, 2024	2.70	2.70	2.51	2.68	2.68	-1.83%	10,410
Jul 29, 2024	2.67	2.80	2.50	2.73	2.73	4.60%	28,019
Jul 26, 2024	2.58	2.64	2.58	2.61	2.61	0.77%	1,219
Jul 25, 2024	2.65	2.74	2.59	2.59	2.59	-3.36%	15,051
Jul 24, 2024	2.63	2.75	2.63	2.68	2.68	1.52%	5,379
Jul 23, 2024	2.54	2.64	2.54	2.64	2.64	4.35%	7,435
Jul 22, 2024	2.55	2.58	2.52	2.53	2.53	0.44%	5,568
Jul 19, 2024	2.50	2.55	2.50	2.52	2.52	-0.83%	3,252
Jul 18, 2024	2.59	2.59	2.50	2.54	2.54	-2.31%	3,075
Jul 17, 2024	2.73	2.73	2.60	2.60	2.60	-2.99%	5,008
Jul 16, 2024	2.75	2.75	2.60	2.68	2.68	-0.37%	9,821
Jul 15, 2024	2.62	2.69	2.60	2.69	2.69	2.09%	3,651
Jul 12, 2024	2.51	2.69	2.50	2.64	2.64	0.69%	3,269
Jul 11, 2024	2.76	2.76	2.60	2.62	2.62	-4.84%	14,828
Jul 10, 2024	2.76	2.86	2.74	2.75	2.75	-1.79%	2,851
Jul 9, 2024	2.94	2.94	2.75	2.80	2.80	-0.71%	3,788
Jul 8, 2024	2.81	2.83	2.81	2.82	2.82	-1.09%	4,036
Jul 5, 2024	2.95	2.95	2.72	2.85	2.85	-0.31%	12,284
Jul 3, 2024	2.90	2.90	2.85	2.86	2.86	0.35%	2,650
Jul 2, 2024	2.94	2.94	2.77	2.85	2.85	-3.23%	5,444