5 DAY PERFORMANCE
+55.17%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
-15.09%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-28.85%
Amesite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.07 | $1.09 (1.87%) | $1.12 | $1.06 | 56.18 K | $5.03 M |
| 06/25/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.06 | 87.58 K | $4.99 M |
| 06/24/2026 | $1.14 | $1.12 (-1.75%) | $1.19 | $1.10 | 123.94 K | $5.17 M |
| 06/23/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 53.02 K | $5.22 M |
| 06/22/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.15 | 109.00 K | $5.36 M |
| 06/18/2026 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.21 | 94.87 K | $5.59 M |
| 06/17/2026 | $1.23 | $1.26 (2.44%) | $1.30 | $1.23 | 61.05 K | $5.82 M |
| 06/16/2026 | $1.27 | $1.27 (0%) | $1.28 | $1.23 | 64.70 K | $5.86 M |
| 06/15/2026 | $1.27 | $1.27 (0%) | $1.33 | $1.23 | 97.96 K | $5.86 M |
| 06/12/2026 | $1.26 | $1.26 (0%) | $1.36 | $1.26 | 154.83 K | $5.82 M |
| 06/11/2026 | $1.24 | $1.26 (1.61%) | $1.32 | $1.22 | 152.90 K | $5.82 M |
| 06/10/2026 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.21 | 83.59 K | $5.72 M |
| 06/09/2026 | $1.27 | $1.29 (1.57%) | $1.33 | $1.21 | 143.21 K | $5.96 M |
| 06/08/2026 | $1.32 | $1.25 (-5.3%) | $1.34 | $1.21 | 100.82 K | $5.77 M |
| 06/05/2026 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.24 | 129.22 K | $6.23 M |
| 06/04/2026 | $1.30 | $1.39 (6.92%) | $1.41 | $1.28 | 139.05 K | $6.42 M |
| 06/03/2026 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.25 | 322.93 K | $6.19 M |
| 06/02/2026 | $1.39 | $1.39 (0%) | $1.46 | $1.36 | 243.81 K | $6.42 M |
| 06/01/2026 | $1.41 | $1.43 (1.42%) | $1.55 | $1.32 | 516.83 K | $6.60 M |
| 05/29/2026 | $1.68 | $1.41 (-16.07%) | $1.70 | $1.40 | 680.19 K | $6.51 M |
| 05/28/2026 | $1.83 | $1.72 (-6.01%) | $1.90 | $1.70 | 270.80 K | $7.94 M |
| 05/27/2026 | $1.57 | $1.90 (21.02%) | $1.99 | $1.56 | 864.77 K | $8.77 M |
| 05/26/2026 | $2.09 | $1.58 (-24.4%) | $2.13 | $1.54 | 1.13 M | $7.29 M |
| 05/22/2026 | $2.15 | $2.10 (-2.33%) | $2.34 | $2.01 | 1.28 M | $9.70 M |
| 05/21/2026 | $1.99 | $2.17 (9.05%) | $2.29 | $1.82 | 2.07 M | $10.02 M |
| 05/20/2026 | $1.63 | $2.03 (24.54%) | $2.16 | $1.60 | 8.09 M | $9.37 M |
| 05/19/2026 | $2.42 | $1.73 (-28.51%) | $2.67 | $1.65 | 149.22 M | $7.99 M |
| 05/18/2026 | $0.83 | $0.79 (-5.79%) | $0.86 | $0.78 | 23.77 M | $3.63 M |
| 05/15/2026 | $0.83 | $0.82 (-0.75%) | $0.86 | $0.82 | 43.34 K | $3.80 M |
| 05/14/2026 | $0.82 | $0.83 (1.37%) | $0.88 | $0.82 | 79.13 K | $3.84 M |
| 05/13/2026 | $0.80 | $0.83 (3.87%) | $0.87 | $0.80 | 74.71 K | $3.84 M |
| 05/12/2026 | $0.83 | $0.81 (-1.75%) | $0.86 | $0.77 | 191.30 K | $3.76 M |
| 05/11/2026 | $0.86 | $0.82 (-4.65%) | $0.88 | $0.80 | 185.71 K | $3.79 M |
| 05/08/2026 | $0.94 | $0.88 (-6.1%) | $0.94 | $0.87 | 97.70 K | $4.06 M |
| 05/07/2026 | $0.97 | $0.91 (-6.17%) | $0.97 | $0.85 | 243.41 K | $4.20 M |
| 05/06/2026 | $0.96 | $0.97 (0.77%) | $1.00 | $0.95 | 130.30 K | $4.46 M |
| 05/05/2026 | $0.97 | $0.98 (0.86%) | $0.99 | $0.93 | 190.75 K | $4.52 M |
| 05/04/2026 | $1.07 | $1.00 (-6.58%) | $1.07 | $0.95 | 201.00 K | $4.61 M |
| 05/01/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $0.97 | 370.90 K | $4.85 M |
| 04/30/2026 | $1.06 | $1.09 (2.83%) | $1.21 | $1.06 | 988.73 K | $5.03 M |
| 04/29/2026 | $0.95 | $1.06 (11.58%) | $1.11 | $0.93 | 281.70 K | $4.89 M |
| 04/28/2026 | $0.92 | $0.98 (6.52%) | $0.99 | $0.91 | 878.00 K | $4.52 M |
| 04/27/2026 | $1.66 | $1.05 (-36.75%) | $1.96 | $1.05 | 723.60 K | $4.85 M |
| 04/24/2026 | $1.21 | $1.58 (30.58%) | $1.59 | $1.20 | 576.41 K | $7.29 M |
| 04/23/2026 | $1.08 | $1.44 (33.33%) | $2.04 | $0.88 | 11.03 M | $6.65 M |
| 04/22/2026 | $1.32 | $1.08 (-18.18%) | $1.32 | $0.99 | 400.00 K | $4.99 M |
| 04/21/2026 | $1.46 | $1.30 (-10.96%) | $1.46 | $1.29 | 243.90 K | $6.00 M |
| 04/20/2026 | $1.75 | $1.76 (0.57%) | $1.80 | $1.74 | 43.32 K | $8.13 M |
| 04/17/2026 | $1.78 | $1.76 (-1.12%) | $1.81 | $1.76 | 17.10 K | $8.13 M |
| 04/16/2026 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.73 | 21.70 K | $8.13 M |
| 04/15/2026 | $1.70 | $1.80 (5.88%) | $1.81 | $1.65 | 23.60 K | $8.31 M |
| 04/14/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.73 | 7.00 K | $8.08 M |
| 04/13/2026 | $1.68 | $1.75 (4.17%) | $1.76 | $1.68 | 6.50 K | $8.08 M |
| 04/10/2026 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.66 | 30.76 K | $7.66 M |
| 04/09/2026 | $1.90 | $1.76 (-7.37%) | $1.90 | $1.75 | 7.90 K | $8.13 M |
| 04/08/2026 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.77 | 3.10 K | $8.22 M |
| 04/07/2026 | $1.80 | $1.77 (-1.67%) | $1.84 | $1.77 | 4.93 K | $8.17 M |
| 04/06/2026 | $1.81 | $1.78 (-1.66%) | $1.82 | $1.73 | 7.32 K | $8.22 M |
| 04/02/2026 | $1.71 | $1.77 (3.51%) | $1.79 | $1.71 | 4.97 K | $8.17 M |
| 04/01/2026 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.73 | 15.00 K | $8.17 M |
| 03/31/2026 | $1.75 | $1.84 (5.14%) | $1.86 | $1.75 | 14.10 K | $8.49 M |
| 03/30/2026 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.73 | 5.63 K | $8.22 M |
| 03/27/2026 | $1.84 | $1.85 (0.54%) | $1.96 | $1.83 | 47.13 K | $8.54 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.
