Amesite Inc. (AMST) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.18

north_east

$0.11 (3.58%)

Day's range

$3.02

$3.23

5 DAY PERFORMANCE

+31.95%

1 MONTH PERFORMANCE

+8.16%

3 MONTH PERFORMANCE

+19.10%

6 MONTH PERFORMANCE

+11.97%

YEAR-TO-DATE PERFORMANCE

-33.05%

1 YEAR PERFORMANCE

-5.36%

Amesite Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.47	$2.36 (-4.45%)	$2.47	$2.31	9.00 K	$10.79 M
12/04/2025	$2.40	$2.47 (2.92%)	$2.49	$2.35	5.71 K	$11.29 M
12/03/2025	$2.30	$2.41 (4.78%)	$2.41	$2.30	10.72 K	$11.02 M
12/02/2025	$2.28	$2.38 (4.39%)	$2.38	$2.28	11.30 K	$10.88 M
12/01/2025	$2.35	$2.29 (-2.55%)	$2.44	$2.25	26.33 K	$10.47 M
11/28/2025	$2.47	$2.35 (-4.86%)	$2.47	$2.34	4.81 K	$10.75 M
11/26/2025	$2.27	$2.30 (1.32%)	$2.51	$2.27	18.60 K	$10.52 M
11/25/2025	$2.30	$2.30 (0%)	$2.39	$2.26	12.20 K	$10.52 M
11/24/2025	$2.16	$2.31 (6.94%)	$2.42	$2.15	37.20 K	$10.56 M
11/21/2025	$2.19	$2.19 (0%)	$2.24	$2.10	36.90 K	$10.01 M
11/20/2025	$2.47	$2.26 (-8.5%)	$2.47	$2.26	21.64 K	$10.33 M
11/19/2025	$2.53	$2.48 (-1.98%)	$2.53	$2.42	8.62 K	$11.34 M
11/18/2025	$2.56	$2.56 (0%)	$2.64	$2.50	13.72 K	$11.71 M
11/17/2025	$2.60	$2.59 (-0.38%)	$2.64	$2.57	23.95 K	$11.84 M
11/14/2025	$2.66	$2.66 (0%)	$2.71	$2.65	15.12 K	$12.16 M
11/13/2025	$2.89	$2.74 (-5.19%)	$2.90	$2.65	22.70 K	$12.53 M
11/12/2025	$3.05	$2.89 (-5.25%)	$3.05	$2.85	10.85 K	$13.22 M
11/11/2025	$3.02	$3.01 (-0.33%)	$3.02	$2.91	9.30 K	$13.76 M
11/10/2025	$2.94	$3.01 (2.38%)	$3.03	$2.88	15.51 K	$13.76 M
11/07/2025	$2.86	$2.94 (2.8%)	$3.03	$2.79	29.60 K	$13.44 M
11/06/2025	$3.15	$2.89 (-8.25%)	$3.15	$2.84	43.80 K	$13.22 M
11/05/2025	$3.23	$3.18 (-1.55%)	$3.23	$3.16	13.70 K	$14.54 M
11/04/2025	$3.28	$3.24 (-1.22%)	$3.32	$3.22	12.85 K	$14.82 M
11/03/2025	$3.46	$3.35 (-3.18%)	$3.55	$3.35	31.98 K	$15.32 M
10/31/2025	$3.50	$3.49 (-0.29%)	$3.55	$3.39	46.65 K	$15.96 M
10/30/2025	$3.47	$3.52 (1.44%)	$3.55	$3.31	663.50 K	$16.10 M
10/29/2025	$3.58	$3.55 (-0.84%)	$3.59	$3.51	18.29 K	$16.23 M
10/28/2025	$3.72	$3.60 (-3.23%)	$3.72	$3.57	31.81 K	$16.46 M
10/27/2025	$3.55	$3.73 (5.07%)	$3.90	$3.51	107.20 K	$17.06 M
10/24/2025	$3.46	$3.51 (1.45%)	$3.55	$3.41	23.84 K	$16.05 M
10/23/2025	$3.41	$3.44 (0.88%)	$3.49	$3.21	30.28 K	$15.73 M
10/22/2025	$3.38	$3.30 (-2.37%)	$3.38	$3.27	23.24 K	$15.09 M
10/21/2025	$3.36	$3.34 (-0.6%)	$3.40	$3.33	19.45 K	$15.27 M
10/20/2025	$3.23	$3.34 (3.41%)	$3.43	$3.16	33.72 K	$15.27 M
10/17/2025	$3.25	$3.18 (-2.15%)	$3.45	$3.09	23.64 K	$14.54 M
10/16/2025	$3.21	$3.23 (0.62%)	$3.43	$3.06	60.44 K	$14.77 M
10/15/2025	$3.49	$3.28 (-6.02%)	$3.55	$3.25	29.43 K	$15.00 M
10/14/2025	$3.54	$3.45 (-2.54%)	$3.54	$3.40	28.93 K	$15.78 M
10/13/2025	$3.52	$3.51 (-0.28%)	$3.60	$3.41	59.10 K	$16.05 M
10/10/2025	$3.56	$3.41 (-4.21%)	$3.56	$3.37	20.70 K	$15.59 M
10/09/2025	$3.48	$3.52 (1.15%)	$3.57	$3.44	23.60 K	$16.10 M
10/08/2025	$3.31	$3.52 (6.34%)	$3.52	$3.31	43.40 K	$16.10 M
10/07/2025	$3.55	$3.38 (-4.79%)	$3.61	$3.35	88.33 K	$15.46 M
10/06/2025	$3.22	$3.53 (9.63%)	$3.58	$3.17	131.00 K	$16.14 M
10/03/2025	$3.15	$3.18 (0.95%)	$3.23	$3.02	33.88 K	$14.54 M
10/02/2025	$3.07	$3.07 (0%)	$3.16	$3.02	24.10 K	$14.04 M
10/01/2025	$2.98	$3.04 (2.01%)	$3.06	$2.95	33.83 K	$13.90 M
09/30/2025	$3.20	$3.05 (-4.69%)	$3.28	$3.04	200.30 K	$13.95 M
09/29/2025	$3.19	$3.20 (0.31%)	$3.29	$3.15	42.71 K	$14.63 M
09/26/2025	$3.15	$3.15 (0%)	$3.20	$3.12	26.52 K	$11.11 M
09/25/2025	$3.21	$3.14 (-2.18%)	$3.25	$3.12	27.21 K	$8.77 M
09/24/2025	$3.12	$3.25 (4.17%)	$3.31	$3.10	36.75 K	$9.08 M
09/23/2025	$3.05	$3.08 (0.98%)	$3.30	$3.03	82.80 K	$8.60 M
09/22/2025	$3.10	$2.99 (-3.55%)	$3.20	$2.95	98.28 K	$8.35 M
09/19/2025	$3.33	$3.21 (-3.6%)	$3.39	$3.15	43.53 K	$8.96 M
09/18/2025	$3.14	$3.22 (2.55%)	$3.37	$3.14	46.61 K	$8.99 M
09/17/2025	$3.25	$3.14 (-3.38%)	$3.43	$3.11	105.25 K	$8.77 M
09/16/2025	$3.34	$3.43 (2.69%)	$3.56	$3.34	73.10 K	$9.58 M
09/15/2025	$3.50	$3.47 (-0.86%)	$3.50	$3.14	269.91 K	$9.69 M
09/12/2025	$3.90	$3.63 (-6.92%)	$4.09	$3.54	693.75 K	$10.14 M
09/11/2025	$4.12	$3.87 (-6.07%)	$4.78	$3.31	41.61 M	$10.81 M
09/10/2025	$2.64	$2.68 (1.52%)	$2.71	$2.64	6.80 K	$7.48 M
09/09/2025	$2.65	$2.67 (0.75%)	$2.69	$2.62	9.90 K	$7.46 M
09/08/2025	$2.74	$2.67 (-2.55%)	$2.77	$2.64	5.82 K	$7.46 M