Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
0.9899
+0.0380 (3.99%)
At close: Jul 24, 2026, 4:00 PM EDT
0.9800
-0.0099 (-1.00%)
After-hours: Jul 24, 2026, 7:10 PM EDT
Amesite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 3.99% | 104,661 |
| Jul 23, 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -2.89% | 72,984 |
| Jul 22, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.83% | 53,669 |
| Jul 21, 2026 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 48,227 |
| Jul 20, 2026 | 1.06 | 1.09 | 0.97 | 1.02 | 1.02 | -5.56% | 200,544 |
| Jul 17, 2026 | 1.02 | 1.17 | 1.02 | 1.08 | 1.08 | 2.86% | 450,673 |
| Jul 16, 2026 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | 0.96% | 60,638 |
| Jul 15, 2026 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | - | 71,351 |
| Jul 14, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 59,966 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -5.26% | 40,021 |
| Jul 10, 2026 | 1.15 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 46,246 |
| Jul 9, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 44,461 |
| Jul 8, 2026 | 1.16 | 1.20 | 1.08 | 1.11 | 1.11 | -3.48% | 123,799 |
| Jul 7, 2026 | 1.22 | 1.26 | 1.13 | 1.15 | 1.15 | -6.50% | 85,490 |
| Jul 6, 2026 | 1.16 | 1.30 | 1.16 | 1.23 | 1.23 | 4.24% | 43,117 |
| Jul 2, 2026 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -12.59% | 88,306 |
| 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 |
| Jun 18, 2026 | 1.24 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 94,871 |
| Jun 17, 2026 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 61,050 |
| Jun 16, 2026 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | - | 64,660 |
| Jun 15, 2026 | 1.27 | 1.33 | 1.23 | 1.27 | 1.27 | 0.79% | 97,956 |
| Jun 12, 2026 | 1.26 | 1.36 | 1.26 | 1.26 | 1.26 | - | 154,832 |
| Jun 11, 2026 | 1.24 | 1.32 | 1.22 | 1.26 | 1.26 | 1.61% | 152,868 |
| Jun 10, 2026 | 1.25 | 1.30 | 1.21 | 1.24 | 1.24 | -3.88% | 83,586 |
| Jun 9, 2026 | 1.27 | 1.33 | 1.21 | 1.29 | 1.29 | 3.20% | 143,210 |
| Jun 8, 2026 | 1.32 | 1.34 | 1.21 | 1.25 | 1.25 | -7.41% | 100,823 |
| Jun 5, 2026 | 1.36 | 1.36 | 1.24 | 1.35 | 1.35 | -2.88% | 129,217 |
| Jun 4, 2026 | 1.30 | 1.41 | 1.28 | 1.39 | 1.39 | 3.73% | 139,047 |
| Jun 3, 2026 | 1.40 | 1.41 | 1.25 | 1.34 | 1.34 | -3.60% | 322,930 |
| Jun 2, 2026 | 1.39 | 1.46 | 1.36 | 1.39 | 1.39 | -2.80% | 243,812 |
| Jun 1, 2026 | 1.41 | 1.55 | 1.32 | 1.43 | 1.43 | 1.42% | 516,825 |
| May 29, 2026 | 1.68 | 1.70 | 1.40 | 1.41 | 1.41 | -18.02% | 680,192 |
| May 28, 2026 | 1.83 | 1.90 | 1.70 | 1.72 | 1.72 | -9.47% | 270,796 |
| May 27, 2026 | 1.57 | 1.99 | 1.56 | 1.90 | 1.90 | 20.25% | 864,770 |
| May 26, 2026 | 2.09 | 2.13 | 1.54 | 1.58 | 1.58 | -24.76% | 1,131,608 |
| May 22, 2026 | 2.15 | 2.34 | 2.01 | 2.10 | 2.10 | -3.23% | 1,278,865 |
| May 21, 2026 | 1.99 | 2.29 | 1.82 | 2.17 | 2.17 | 6.90% | 2,069,605 |
| May 20, 2026 | 1.63 | 2.16 | 1.60 | 2.03 | 2.03 | 17.34% | 8,092,626 |
| May 19, 2026 | 2.42 | 2.67 | 1.65 | 1.73 | 1.73 | 120.07% | 149,220,860 |
| May 18, 2026 | 0.83 | 0.86 | 0.78 | 0.79 | 0.79 | -4.58% | 23,770,058 |
| May 15, 2026 | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | -0.87% | 43,340 |
| May 14, 2026 | 0.82 | 0.88 | 0.82 | 0.83 | 0.83 | - | 79,131 |
| May 13, 2026 | 0.80 | 0.87 | 0.80 | 0.83 | 0.83 | 2.16% | 74,710 |