Amesite Inc. (AMST)
NASDAQ: AMST · Real-Time Price · USD
1.760
-0.040 (-2.22%)
At close: Apr 16, 2026, 4:00 PM EDT
1.810
+0.050 (2.84%)
After-hours: Apr 16, 2026, 4:31 PM EDT
Amesite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.80 | 1.81 | 1.73 | 1.81 | - | 0.56% | 20,944 |
| Apr 15, 2026 | 1.70 | 1.81 | 1.65 | 1.80 | 1.80 | 2.86% | 23,591 |
| Apr 14, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | - | 6,746 |
| Apr 13, 2026 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 5.42% | 6,495 |
| Apr 10, 2026 | 1.79 | 1.79 | 1.66 | 1.66 | 1.66 | -5.68% | 30,540 |
| Apr 9, 2026 | 1.90 | 1.90 | 1.75 | 1.76 | 1.76 | -1.12% | 5,880 |
| Apr 8, 2026 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | 0.56% | 3,088 |
| Apr 7, 2026 | 1.80 | 1.84 | 1.77 | 1.77 | 1.77 | -0.56% | 4,472 |
| Apr 6, 2026 | 1.81 | 1.82 | 1.73 | 1.78 | 1.78 | 0.56% | 7,307 |
| Apr 2, 2026 | 1.71 | 1.79 | 1.71 | 1.77 | 1.77 | - | 4,749 |
| Apr 1, 2026 | 1.85 | 1.85 | 1.73 | 1.77 | 1.77 | -3.80% | 14,973 |
| Mar 31, 2026 | 1.75 | 1.86 | 1.75 | 1.84 | 1.84 | 3.37% | 14,092 |
| Mar 30, 2026 | 1.85 | 1.85 | 1.73 | 1.78 | 1.78 | -3.78% | 5,632 |
| Mar 27, 2026 | 1.84 | 1.96 | 1.83 | 1.85 | 1.85 | 0.54% | 47,023 |
| Mar 26, 2026 | 1.73 | 1.85 | 1.63 | 1.84 | 1.84 | 6.36% | 59,889 |
| Mar 25, 2026 | 1.81 | 1.81 | 1.70 | 1.73 | 1.73 | -4.42% | 34,858 |
| Mar 24, 2026 | 1.82 | 1.85 | 1.77 | 1.81 | 1.81 | 0.56% | 6,847 |
| Mar 23, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -3.23% | 15,505 |
| Mar 20, 2026 | 1.88 | 1.89 | 1.78 | 1.86 | 1.86 | -2.11% | 57,379 |
| Mar 19, 2026 | 1.76 | 1.90 | 1.74 | 1.90 | 1.90 | 3.83% | 39,017 |
| Mar 18, 2026 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 3.98% | 15,078 |
| Mar 17, 2026 | 1.76 | 1.82 | 1.72 | 1.76 | 1.76 | -2.22% | 11,583 |
| Mar 16, 2026 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | 2.86% | 9,479 |
| Mar 13, 2026 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | 1.74% | 10,155 |
| Mar 12, 2026 | 1.92 | 1.92 | 1.71 | 1.72 | 1.72 | -9.95% | 42,427 |
| Mar 11, 2026 | 1.99 | 2.02 | 1.89 | 1.91 | 1.91 | -6.19% | 15,113 |
| Mar 10, 2026 | 1.81 | 2.10 | 1.80 | 2.04 | 2.04 | 13.11% | 138,529 |
| Mar 9, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 2.86% | 13,921 |
| Mar 6, 2026 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | -0.57% | 17,421 |
| Mar 5, 2026 | 1.67 | 1.79 | 1.67 | 1.76 | 1.76 | 6.02% | 29,693 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.64 | 1.66 | 1.66 | -6.21% | 32,561 |
| Mar 3, 2026 | 1.71 | 1.82 | 1.65 | 1.77 | 1.77 | 1.72% | 37,580 |
| Mar 2, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 5,675 |
| Feb 27, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -4.32% | 14,242 |
| Feb 26, 2026 | 1.86 | 1.90 | 1.84 | 1.85 | 1.85 | 1.09% | 15,747 |
| Feb 25, 2026 | 1.76 | 1.89 | 1.76 | 1.83 | 1.83 | 1.67% | 16,521 |
| Feb 24, 2026 | 1.73 | 1.84 | 1.57 | 1.80 | 1.80 | 2.86% | 17,255 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -2.78% | 17,048 |
| Feb 20, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 11,778 |
| Feb 19, 2026 | 1.79 | 1.89 | 1.79 | 1.83 | 1.83 | -3.17% | 12,052 |
| Feb 18, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.89 | 4.42% | 13,548 |
| Feb 17, 2026 | 1.84 | 1.91 | 1.79 | 1.81 | 1.81 | -2.16% | 11,885 |
| Feb 13, 2026 | 1.84 | 1.95 | 1.76 | 1.85 | 1.85 | -0.54% | 28,292 |
| Feb 12, 2026 | 1.89 | 1.90 | 1.80 | 1.86 | 1.86 | -2.62% | 28,999 |
| Feb 11, 2026 | 2.01 | 2.01 | 1.84 | 1.91 | 1.91 | -6.83% | 31,384 |
| Feb 10, 2026 | 2.03 | 2.14 | 1.97 | 2.05 | 2.05 | 0.49% | 28,160 |
| Feb 9, 2026 | 2.03 | 2.13 | 1.94 | 2.04 | 2.04 | 1.49% | 43,283 |
| Feb 6, 2026 | 1.89 | 2.07 | 1.85 | 2.01 | 2.01 | 6.91% | 57,835 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -3.09% | 58,680 |
| Feb 4, 2026 | 1.91 | 1.99 | 1.82 | 1.94 | 1.94 | -0.51% | 243,736 |