Amesite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.68	1.70	1.40	1.41	1.41	-18.02%	664,179
May 28, 2026	1.83	1.90	1.70	1.72	1.72	-9.47%	260,107
May 27, 2026	1.57	1.99	1.56	1.90	1.90	20.25%	853,346
May 26, 2026	2.09	2.13	1.54	1.58	1.58	-24.76%	1,106,474
May 22, 2026	2.15	2.34	2.01	2.10	2.10	-3.23%	1,238,594
May 21, 2026	1.99	2.29	1.82	2.17	2.17	6.90%	2,009,695
May 20, 2026	1.63	2.16	1.60	2.03	2.03	17.34%	7,931,032
May 19, 2026	2.42	2.67	1.65	1.73	1.73	120.07%	148,190,404
May 18, 2026	0.83	0.86	0.78	0.79	0.79	-4.58%	73,697
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
May 12, 2026	0.83	0.86	0.77	0.81	0.81	-0.80%	191,303
May 11, 2026	0.86	0.88	0.80	0.82	0.82	-6.82%	185,712
May 8, 2026	0.94	0.94	0.87	0.88	0.88	-3.31%	97,652
May 7, 2026	0.97	0.97	0.85	0.91	0.91	-5.80%	243,410
May 6, 2026	0.96	1.00	0.95	0.97	0.97	-1.25%	130,256
May 5, 2026	0.97	0.99	0.93	0.98	0.98	-2.13%	190,746
May 4, 2026	1.07	1.07	0.95	1.00	1.00	-4.80%	200,989
May 1, 2026	1.06	1.07	0.97	1.05	1.05	-3.67%	370,886
Apr 30, 2026	1.06	1.21	1.06	1.09	1.09	2.83%	988,728
Apr 29, 2026	0.95	1.11	0.93	1.06	1.06	8.16%	281,668
Apr 28, 2026	0.92	0.99	0.91	0.98	0.98	-6.67%	877,998
Apr 27, 2026	1.66	1.96	1.05	1.05	1.05	-33.54%	723,581
Apr 24, 2026	1.21	1.59	1.20	1.58	1.58	9.72%	576,412
Apr 23, 2026	1.08	2.04	0.88	1.44	1.44	33.33%	11,033,112
Apr 22, 2026	1.32	1.32	0.99	1.08	1.08	-16.92%	399,994
Apr 21, 2026	1.46	1.46	1.29	1.30	1.30	-26.14%	243,880
Apr 20, 2026	1.75	1.80	1.74	1.76	1.76	-	43,324
Apr 17, 2026	1.78	1.81	1.76	1.76	1.76	-	17,082
Apr 16, 2026	1.82	1.82	1.73	1.76	1.76	-2.22%	21,682
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	-	6,978
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%	30,760
Apr 9, 2026	1.90	1.90	1.75	1.76	1.76	-1.12%	7,902
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%	4,931
Apr 6, 2026	1.81	1.82	1.73	1.78	1.78	0.56%	7,317
Apr 2, 2026	1.71	1.79	1.71	1.77	1.77	-	4,974
Apr 1, 2026	1.85	1.85	1.73	1.77	1.77	-3.80%	14,974
Mar 31, 2026	1.75	1.86	1.75	1.84	1.84	3.37%	14,094
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%	47,134
Mar 26, 2026	1.73	1.85	1.63	1.84	1.84	6.36%	59,972
Mar 25, 2026	1.81	1.81	1.70	1.73	1.73	-4.42%	34,991
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%	15,515
Mar 20, 2026	1.88	1.89	1.78	1.86	1.86	-2.11%	57,381
Mar 19, 2026	1.76	1.90	1.74	1.90	1.90	3.83%	39,186