Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
0.6175
-0.0127 (-2.02%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Amesite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -2.02% | 5,296 |
| Oct 22, 2026 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | 0.02% | 42,831 |
| Oct 21, 2026 | 0.76 | 0.77 | 0.63 | 0.63 | 0.63 | -15.18% | 162,403 |
| Oct 20, 2026 | 0.81 | 0.81 | 0.74 | 0.74 | 0.74 | -5.99% | 27,965 |
| Oct 19, 2026 | 0.83 | 0.86 | 0.78 | 0.79 | 0.79 | -5.14% | 46,346 |
| Oct 16, 2026 | 0.88 | 0.89 | 0.83 | 0.83 | 0.83 | -5.61% | 14,036 |
| Oct 15, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 4.75% | 13,963 |
| Oct 14, 2026 | 0.84 | 0.87 | 0.83 | 0.84 | 0.84 | -0.88% | 17,987 |
| Oct 13, 2026 | 0.86 | 0.88 | 0.83 | 0.85 | 0.85 | 2.40% | 21,064 |
| Oct 12, 2026 | 0.87 | 0.88 | 0.83 | 0.83 | 0.83 | -5.28% | 72,708 |
| Oct 9, 2026 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -1.53% | 18,052 |
| Oct 8, 2026 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 42,680 |
| Oct 7, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 44,705 |
| Oct 6, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -1.29% | 33,167 |
| Oct 5, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | 0.23% | 22,313 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -1.38% | 39,560 |
| Oct 1, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -3.74% | 58,626 |
| Sep 30, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 0.02% | 31,564 |
| Sep 29, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 34,422 |
| Sep 28, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 60,009 |
| Sep 25, 2026 | 1.06 | 1.13 | 1.01 | 1.04 | 1.04 | -0.95% | 244,709 |
| Sep 24, 2026 | 1.02 | 1.09 | 0.98 | 1.05 | 1.05 | 0.96% | 1,562,722 |
| Sep 23, 2026 | 1.05 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 38,756 |
| Sep 22, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | - | 14,350 |
| Sep 21, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 43,916 |
| Sep 18, 2026 | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | 4.85% | 30,816 |
| Sep 17, 2026 | 1.01 | 1.11 | 1.01 | 1.03 | 1.03 | 0.98% | 111,086 |
| Sep 16, 2026 | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | 0.99% | 104,770 |
| Sep 15, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 28,764 |
| Sep 14, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -1.45% | 64,722 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.49% | 33,826 |
| Sep 10, 2026 | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | -4.63% | 43,622 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 66,143 |
| Sep 8, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 54,824 |
| Sep 4, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | 0.47% | 52,117 |
| Sep 3, 2026 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | 1.43% | 71,401 |
| Sep 2, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | - | 75,839 |
| Sep 1, 2026 | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | - | 50,355 |
| Aug 31, 2026 | 1.07 | 1.09 | 1.01 | 1.05 | 1.05 | -0.94% | 60,339 |
| Aug 28, 2026 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | -2.75% | 60,472 |
| Aug 27, 2026 | 1.05 | 1.15 | 1.05 | 1.09 | 1.09 | -0.91% | 142,753 |
| Aug 26, 2026 | 1.14 | 1.16 | 1.05 | 1.10 | 1.10 | -1.79% | 119,416 |
| Aug 25, 2026 | 1.21 | 1.29 | 1.04 | 1.12 | 1.12 | -3.45% | 589,133 |
| Aug 24, 2026 | 1.06 | 1.20 | 1.03 | 1.16 | 1.16 | 8.41% | 677,352 |
| Aug 21, 2026 | 0.92 | 1.08 | 0.92 | 1.07 | 1.07 | 16.30% | 71,304 |
| Aug 20, 2026 | 0.93 | 0.99 | 0.92 | 0.92 | 0.92 | -2.14% | 68,162 |
| Aug 19, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.52% | 52,066 |
| Aug 18, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.57% | 15,734 |
| Aug 17, 2026 | 0.97 | 1.01 | 0.96 | 0.96 | 0.96 | -1.25% | 63,524 |
| Aug 14, 2026 | 1.08 | 1.08 | 0.97 | 0.97 | 0.97 | -9.13% | 105,016 |