Amesite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	3.65	3.77	3.31	3.55	3.55	7.25%	390,185
Jul 7, 2025	2.86	3.33	2.86	3.31	3.31	19.49%	876,017
Jul 3, 2025	2.75	2.80	2.75	2.77	2.77	-0.72%	9,447
Jul 2, 2025	2.65	2.82	2.65	2.79	2.79	4.10%	24,720
Jul 1, 2025	2.60	2.75	2.59	2.68	2.68	-0.37%	28,477
Jun 30, 2025	2.52	2.81	2.52	2.69	2.69	6.32%	41,975
Jun 27, 2025	2.57	2.67	2.52	2.53	2.53	-4.53%	17,191
Jun 26, 2025	2.58	2.65	2.51	2.65	2.65	-	49,853
Jun 25, 2025	2.53	2.72	2.53	2.65	2.65	3.52%	155,769
Jun 24, 2025	2.64	2.66	2.55	2.56	2.56	-2.66%	32,741
Jun 23, 2025	2.59	2.68	2.59	2.63	2.63	-1.13%	22,831
Jun 20, 2025	2.78	2.78	2.66	2.66	2.66	-3.62%	27,832
Jun 18, 2025	2.84	2.86	2.76	2.76	2.76	-3.16%	14,350
Jun 17, 2025	2.96	2.96	2.78	2.85	2.85	-2.40%	60,325
Jun 16, 2025	2.92	3.02	2.78	2.92	2.92	0.69%	27,414
Jun 13, 2025	2.88	2.92	2.79	2.90	2.90	0.35%	27,604
Jun 12, 2025	2.90	2.98	2.84	2.89	2.89	-0.34%	24,717
Jun 11, 2025	2.84	2.92	2.76	2.90	2.90	2.84%	44,047
Jun 10, 2025	2.78	2.90	2.76	2.82	2.82	0.36%	18,503
Jun 9, 2025	2.84	2.88	2.76	2.81	2.81	-1.06%	29,900
Jun 6, 2025	2.91	2.98	2.78	2.84	2.84	-2.74%	67,987
Jun 5, 2025	2.98	2.98	2.87	2.92	2.92	-	23,112
Jun 4, 2025	2.92	3.04	2.77	2.92	2.92	3.18%	63,524
Jun 3, 2025	2.93	2.93	2.73	2.83	2.83	-0.35%	41,721
Jun 2, 2025	2.77	2.92	2.67	2.84	2.84	3.65%	37,561
May 30, 2025	2.78	2.91	2.70	2.74	2.74	-2.49%	66,097
May 29, 2025	3.15	3.15	2.78	2.81	2.81	-7.57%	102,249
May 28, 2025	3.02	3.28	2.97	3.04	3.04	2.36%	86,947
May 27, 2025	2.84	3.06	2.84	2.97	2.97	1.71%	92,763
May 23, 2025	3.20	3.20	2.83	2.92	2.92	-4.26%	179,644
May 22, 2025	3.14	3.35	3.01	3.05	3.05	-2.24%	237,488
May 21, 2025	3.20	3.45	3.12	3.12	3.12	-5.45%	243,959
May 20, 2025	3.00	3.30	2.91	3.30	3.30	8.91%	285,645
May 19, 2025	3.39	3.39	2.95	3.03	3.03	-9.82%	793,199
May 16, 2025	3.85	4.07	3.02	3.36	3.36	50.00%	64,876,125
May 15, 2025	2.23	2.47	2.16	2.24	2.24	-1.54%	29,628
May 14, 2025	2.46	2.46	2.24	2.28	2.28	-4.81%	9,233
May 13, 2025	2.50	2.50	2.21	2.39	2.39	-4.40%	47,886
May 12, 2025	2.55	2.55	2.43	2.50	2.50	1.83%	29,556
May 9, 2025	2.33	2.47	2.30	2.46	2.46	5.36%	24,559
May 8, 2025	2.28	2.55	2.12	2.33	2.33	6.88%	87,005
May 7, 2025	2.14	2.26	2.13	2.18	2.18	2.35%	14,063
May 6, 2025	2.11	2.16	2.10	2.13	2.13	-2.29%	11,135
May 5, 2025	2.12	2.21	2.11	2.18	2.18	1.40%	15,835
May 2, 2025	2.10	2.16	2.10	2.15	2.15	1.90%	5,146
May 1, 2025	2.16	2.23	2.06	2.11	2.11	-0.47%	8,888
Apr 30, 2025	2.18	2.18	2.09	2.12	2.12	-1.62%	15,286
Apr 29, 2025	2.19	2.19	2.10	2.16	2.16	2.13%	7,953
Apr 28, 2025	2.15	2.21	2.02	2.11	2.11	-1.40%	17,590
Apr 25, 2025	2.04	2.17	2.03	2.14	2.14	1.42%	11,169