Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
2.910
-0.090 (-3.00%)
At close: Aug 1, 2025, 4:00 PM
2.970
+0.060 (2.06%)
After-hours: Aug 1, 2025, 7:54 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.033.032.802.912.91-3.00%11,680
Jul 31, 20252.983.012.883.003.001.01%10,531
Jul 30, 20253.033.232.952.972.97-1.98%44,109
Jul 29, 20253.193.192.933.033.03-5.02%53,421
Jul 28, 20253.223.233.113.193.190.31%20,382
Jul 25, 20253.253.262.913.183.18-1.85%138,173
Jul 24, 20253.203.243.173.243.240.93%16,124
Jul 23, 20253.223.253.163.213.210.31%93,540
Jul 22, 20253.163.243.123.203.200.31%77,743
Jul 21, 20253.153.253.083.193.190.63%104,367
Jul 18, 20253.303.303.053.173.17-3.06%36,346
Jul 17, 20253.233.323.163.273.271.87%29,512
Jul 16, 20253.163.263.003.213.212.23%38,202
Jul 15, 20253.323.323.123.143.14-4.56%36,257
Jul 14, 20253.253.313.203.293.291.23%41,826
Jul 11, 20253.473.503.223.253.25-4.97%60,860
Jul 10, 20253.363.463.173.423.423.32%87,976
Jul 9, 20253.583.603.133.313.31-6.76%125,578
Jul 8, 20253.653.773.313.553.557.25%390,185
Jul 7, 20252.863.332.863.313.3119.49%876,017
Jul 3, 20252.752.802.752.772.77-0.72%9,447
Jul 2, 20252.652.822.652.792.794.10%24,720
Jul 1, 20252.602.752.592.682.68-0.37%28,477
Jun 30, 20252.522.812.522.692.696.32%41,975
Jun 27, 20252.572.672.522.532.53-4.53%17,191
Jun 26, 20252.582.652.512.652.65-49,853
Jun 25, 20252.532.722.532.652.653.52%155,769
Jun 24, 20252.642.662.552.562.56-2.66%32,741
Jun 23, 20252.592.682.592.632.63-1.13%22,831
Jun 20, 20252.782.782.662.662.66-3.62%27,832
Jun 18, 20252.842.862.762.762.76-3.16%14,350
Jun 17, 20252.962.962.782.852.85-2.40%60,325
Jun 16, 20252.923.022.782.922.920.69%27,414
Jun 13, 20252.882.922.792.902.900.35%27,604
Jun 12, 20252.902.982.842.892.89-0.34%24,717
Jun 11, 20252.842.922.762.902.902.84%44,047
Jun 10, 20252.782.902.762.822.820.36%18,503
Jun 9, 20252.842.882.762.812.81-1.06%29,900
Jun 6, 20252.912.982.782.842.84-2.74%67,987
Jun 5, 20252.982.982.872.922.92-23,112
Jun 4, 20252.923.042.772.922.923.18%63,524
Jun 3, 20252.932.932.732.832.83-0.35%41,721
Jun 2, 20252.772.922.672.842.843.65%37,561
May 30, 20252.782.912.702.742.74-2.49%66,097
May 29, 20253.153.152.782.812.81-7.57%102,249
May 28, 20253.023.282.973.043.042.36%86,947
May 27, 20252.843.062.842.972.971.71%92,763
May 23, 20253.203.202.832.922.92-4.26%179,644
May 22, 20253.143.353.013.053.05-2.24%237,488
May 21, 20253.203.453.123.123.12-5.45%243,959