5 DAY PERFORMANCE
+104.55%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
-34.31%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-24.69%
Amesite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.80 | $0.84 (4.85%) | $0.87 | $0.80 | 59.96 K | $3.80 M |
| 05/12/2026 | $0.83 | $0.81 (-1.75%) | $0.86 | $0.77 | 191.30 K | $3.72 M |
| 05/11/2026 | $0.86 | $0.82 (-4.65%) | $0.88 | $0.80 | 185.71 K | $3.75 M |
| 05/08/2026 | $0.94 | $0.88 (-6.1%) | $0.94 | $0.87 | 97.70 K | $4.02 M |
| 05/07/2026 | $0.97 | $0.91 (-6.17%) | $0.97 | $0.85 | 243.41 K | $4.16 M |
| 05/06/2026 | $0.96 | $0.97 (0.77%) | $1.00 | $0.95 | 130.30 K | $4.42 M |
| 05/05/2026 | $0.97 | $0.98 (0.86%) | $0.99 | $0.93 | 190.75 K | $4.47 M |
| 05/04/2026 | $1.07 | $1.00 (-6.58%) | $1.07 | $0.95 | 201.00 K | $4.57 M |
| 05/01/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $0.97 | 370.90 K | $4.80 M |
| 04/30/2026 | $1.06 | $1.09 (2.83%) | $1.21 | $1.06 | 988.73 K | $4.98 M |
| 04/29/2026 | $0.95 | $1.06 (11.58%) | $1.11 | $0.93 | 281.70 K | $4.85 M |
| 04/28/2026 | $0.92 | $0.98 (6.52%) | $0.99 | $0.91 | 878.00 K | $4.48 M |
| 04/27/2026 | $1.66 | $1.05 (-36.75%) | $1.96 | $1.05 | 723.60 K | $4.80 M |
| 04/24/2026 | $1.21 | $1.58 (30.58%) | $1.59 | $1.20 | 576.41 K | $7.22 M |
| 04/23/2026 | $1.08 | $1.44 (33.33%) | $2.04 | $0.88 | 11.03 M | $6.58 M |
| 04/22/2026 | $1.32 | $1.08 (-18.18%) | $1.32 | $0.99 | 400.00 K | $4.94 M |
| 04/21/2026 | $1.46 | $1.30 (-10.96%) | $1.46 | $1.29 | 243.90 K | $5.94 M |
| 04/20/2026 | $1.75 | $1.76 (0.57%) | $1.80 | $1.74 | 43.32 K | $8.05 M |
| 04/17/2026 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.76 | 17.10 K | $8.05 M |
| 04/16/2026 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.73 | 21.70 K | $8.05 M |
| 04/15/2026 | $1.70 | $1.80 (5.88%) | $1.81 | $1.65 | 23.60 K | $8.23 M |
| 04/14/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.73 | 7.00 K | $8.00 M |
| 04/13/2026 | $1.68 | $1.75 (4.17%) | $1.76 | $1.68 | 6.50 K | $8.00 M |
| 04/10/2026 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.66 | 30.76 K | $7.59 M |
| 04/09/2026 | $1.90 | $1.76 (-7.37%) | $1.90 | $1.75 | 7.90 K | $8.05 M |
| 04/08/2026 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.77 | 3.10 K | $8.14 M |
| 04/07/2026 | $1.80 | $1.77 (-1.67%) | $1.84 | $1.77 | 4.93 K | $8.09 M |
| 04/06/2026 | $1.81 | $1.78 (-1.66%) | $1.82 | $1.73 | 7.32 K | $8.14 M |
| 04/02/2026 | $1.71 | $1.77 (3.51%) | $1.79 | $1.71 | 4.97 K | $8.09 M |
| 04/01/2026 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.73 | 15.00 K | $8.09 M |
| 03/31/2026 | $1.75 | $1.84 (5.14%) | $1.86 | $1.75 | 14.10 K | $8.41 M |
| 03/30/2026 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.73 | 5.63 K | $8.14 M |
| 03/27/2026 | $1.84 | $1.85 (0.54%) | $1.96 | $1.83 | 47.13 K | $8.46 M |
| 03/26/2026 | $1.73 | $1.84 (6.36%) | $1.85 | $1.63 | 59.97 K | $8.41 M |
| 03/25/2026 | $1.81 | $1.73 (-4.42%) | $1.81 | $1.70 | 34.99 K | $7.91 M |
| 03/24/2026 | $1.82 | $1.81 (-0.55%) | $1.85 | $1.77 | 6.85 K | $8.28 M |
| 03/23/2026 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.80 | 15.52 K | $8.23 M |
| 03/20/2026 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.78 | 57.40 K | $8.51 M |
| 03/19/2026 | $1.76 | $1.90 (7.95%) | $1.90 | $1.74 | 39.20 K | $8.69 M |
| 03/18/2026 | $1.72 | $1.83 (6.4%) | $1.83 | $1.72 | 15.11 K | $8.37 M |
| 03/17/2026 | $1.76 | $1.76 (0%) | $1.82 | $1.72 | 11.91 K | $8.05 M |
| 03/16/2026 | $1.75 | $1.80 (2.86%) | $1.84 | $1.75 | 9.58 K | $8.23 M |
| 03/13/2026 | $1.83 | $1.75 (-4.37%) | $1.83 | $1.72 | 11.00 K | $8.00 M |
| 03/12/2026 | $1.92 | $1.72 (-10.42%) | $1.92 | $1.71 | 42.67 K | $7.87 M |
| 03/11/2026 | $1.99 | $1.91 (-4.02%) | $2.01 | $1.89 | 15.42 K | $8.73 M |
| 03/10/2026 | $1.81 | $2.04 (12.71%) | $2.10 | $1.80 | 142.65 K | $9.33 M |
| 03/09/2026 | $1.80 | $1.80 (0%) | $1.81 | $1.77 | 16.92 K | $8.23 M |
| 03/06/2026 | $1.75 | $1.75 (0%) | $1.80 | $1.74 | 17.87 K | $8.00 M |
| 03/05/2026 | $1.67 | $1.76 (5.39%) | $1.79 | $1.67 | 30.10 K | $8.05 M |
| 03/04/2026 | $1.80 | $1.66 (-7.78%) | $1.80 | $1.64 | 33.10 K | $7.59 M |
| 03/03/2026 | $1.71 | $1.77 (3.51%) | $1.82 | $1.65 | 37.80 K | $8.09 M |
| 03/02/2026 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.73 | 5.70 K | $7.96 M |
| 02/27/2026 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.75 | 14.24 K | $8.09 M |
| 02/26/2026 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.84 | 16.32 K | $8.46 M |
| 02/25/2026 | $1.76 | $1.83 (3.98%) | $1.89 | $1.76 | 16.54 K | $8.37 M |
| 02/24/2026 | $1.73 | $1.80 (4.05%) | $1.84 | $1.57 | 17.50 K | $8.23 M |
| 02/23/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.71 | 17.05 K | $8.00 M |
| 02/20/2026 | $1.83 | $1.80 (-1.64%) | $1.86 | $1.80 | 11.80 K | $8.23 M |
| 02/19/2026 | $1.79 | $1.83 (2.23%) | $1.88 | $1.79 | 12.20 K | $8.37 M |
| 02/18/2026 | $1.89 | $1.89 (0%) | $1.90 | $1.85 | 14.10 K | $8.64 M |
| 02/17/2026 | $1.84 | $1.81 (-1.63%) | $1.91 | $1.79 | 11.90 K | $8.28 M |
| 02/13/2026 | $1.84 | $1.85 (0.54%) | $1.95 | $1.76 | 28.31 K | $8.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
