5 DAY PERFORMANCE
+91.49%
1 MONTH PERFORMANCE
+66.67%
3 MONTH PERFORMANCE
+56.52%
6 MONTH PERFORMANCE
+2.27%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-48.86%
Amesite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.88 | $0.88 (-0.23%) | $0.89 | $0.86 | 8.35 K | $5.00 M |
| 10/08/2026 | $0.90 | $0.89 (-1.11%) | $0.93 | $0.88 | 42.70 K | $5.17 M |
| 10/07/2026 | $0.92 | $0.91 (-1.22%) | $0.93 | $0.91 | 44.71 K | $5.29 M |
| 10/06/2026 | $0.95 | $0.93 (-2.11%) | $0.97 | $0.93 | 33.20 K | $5.40 M |
| 10/05/2026 | $0.93 | $0.94 (0.99%) | $0.97 | $0.93 | 22.31 K | $5.48 M |
| 10/02/2026 | $0.97 | $0.94 (-3.08%) | $0.98 | $0.94 | 39.56 K | $5.46 M |
| 10/01/2026 | $1.00 | $0.95 (-4.68%) | $1.00 | $0.94 | 58.63 K | $5.54 M |
| 09/30/2026 | $1.00 | $0.99 (-0.96%) | $1.01 | $0.99 | 31.56 K | $5.75 M |
| 09/29/2026 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.98 | 34.42 K | $5.75 M |
| 09/28/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.01 | 60.01 K | $5.87 M |
| 09/25/2026 | $1.06 | $1.04 (-1.89%) | $1.13 | $1.01 | 244.71 K | $6.04 M |
| 09/24/2026 | $1.02 | $1.05 (2.94%) | $1.09 | $0.98 | 1.56 M | $6.10 M |
| 09/23/2026 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.00 | 38.80 K | $6.04 M |
| 09/22/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.05 | 14.35 K | $6.22 M |
| 09/21/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.04 | 43.92 K | $6.22 M |
| 09/18/2026 | $1.02 | $1.08 (5.88%) | $1.08 | $1.01 | 30.82 K | $4.99 M |
| 09/17/2026 | $1.01 | $1.03 (1.98%) | $1.11 | $1.01 | 111.09 K | $4.76 M |
| 09/16/2026 | $0.99 | $1.02 (3.34%) | $1.05 | $0.98 | 104.80 K | $4.71 M |
| 09/15/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.99 | 28.76 K | $4.66 M |
| 09/14/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.99 | 64.72 K | $4.71 M |
| 09/11/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 33.83 K | $4.76 M |
| 09/10/2026 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.01 | 43.62 K | $4.76 M |
| 09/09/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.04 | 66.14 K | $4.99 M |
| 09/08/2026 | $1.06 | $1.06 (0%) | $1.07 | $1.03 | 54.82 K | $4.89 M |
| 09/04/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.04 | 52.12 K | $4.94 M |
| 09/03/2026 | $1.06 | $1.07 (0.94%) | $1.12 | $1.04 | 71.40 K | $4.94 M |
| 09/02/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.01 | 75.84 K | $4.85 M |
| 09/01/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.01 | 50.36 K | $4.85 M |
| 08/31/2026 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.01 | 60.34 K | $4.85 M |
| 08/28/2026 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.04 | 60.50 K | $4.89 M |
| 08/27/2026 | $1.05 | $1.09 (3.81%) | $1.15 | $1.05 | 142.75 K | $5.03 M |
| 08/26/2026 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.05 | 119.42 K | $5.08 M |
| 08/25/2026 | $1.21 | $1.12 (-7.44%) | $1.29 | $1.04 | 589.13 K | $5.17 M |
| 08/24/2026 | $1.06 | $1.16 (9.43%) | $1.20 | $1.03 | 677.40 K | $5.36 M |
| 08/21/2026 | $0.92 | $1.07 (16.3%) | $1.08 | $0.92 | 71.30 K | $4.94 M |
| 08/20/2026 | $0.93 | $0.92 (-1.11%) | $0.99 | $0.92 | 68.20 K | $4.25 M |
| 08/19/2026 | $0.92 | $0.94 (2.16%) | $0.95 | $0.92 | 52.07 K | $4.34 M |
| 08/18/2026 | $0.96 | $0.95 (-1.56%) | $0.96 | $0.92 | 15.73 K | $4.36 M |
| 08/17/2026 | $0.97 | $0.96 (-1.02%) | $1.01 | $0.96 | 63.52 K | $4.43 M |
| 08/14/2026 | $1.08 | $0.97 (-9.97%) | $1.08 | $0.97 | 105.02 K | $4.49 M |
| 08/13/2026 | $1.04 | $1.07 (2.88%) | $1.09 | $1.04 | 49.13 K | $4.94 M |
| 08/12/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.01 | 25.73 K | $4.76 M |
| 08/11/2026 | $1.00 | $1.04 (4.21%) | $1.06 | $1.00 | 15.50 K | $4.80 M |
| 08/10/2026 | $1.04 | $1.00 (-3.85%) | $1.07 | $1.00 | 66.23 K | $4.62 M |
| 08/07/2026 | $1.00 | $1.05 (5%) | $1.07 | $1.00 | 73.45 K | $4.85 M |
| 08/06/2026 | $0.99 | $1.00 (1.01%) | $1.02 | $0.96 | 132.63 K | $4.62 M |
| 08/05/2026 | $1.05 | $0.97 (-7.55%) | $1.05 | $0.93 | 181.35 K | $4.48 M |
| 08/04/2026 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.02 | 57.64 K | $4.80 M |
| 08/03/2026 | $0.99 | $1.06 (7.12%) | $1.09 | $0.97 | 88.27 K | $4.89 M |
| 07/31/2026 | $0.98 | $0.99 (1.54%) | $0.99 | $0.93 | 17.24 K | $4.57 M |
| 07/30/2026 | $0.91 | $0.98 (7.1%) | $0.99 | $0.91 | 44.48 K | $4.50 M |
| 07/29/2026 | $0.93 | $0.91 (-2.47%) | $0.97 | $0.91 | 50.79 K | $4.19 M |
| 07/28/2026 | $0.98 | $0.95 (-2.85%) | $0.98 | $0.91 | 74.29 K | $4.39 M |
| 07/27/2026 | $0.99 | $0.97 (-2.47%) | $0.99 | $0.95 | 31.23 K | $4.46 M |
| 07/24/2026 | $0.95 | $0.99 (4.75%) | $0.99 | $0.92 | 109.43 K | $4.57 M |
| 07/23/2026 | $0.96 | $0.95 (-0.84%) | $1.00 | $0.95 | 75.90 K | $4.39 M |
| 07/22/2026 | $1.02 | $0.98 (-3.9%) | $1.03 | $0.97 | 64.00 K | $4.53 M |
| 07/21/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $0.99 | 50.01 K | $4.76 M |
| 07/20/2026 | $1.06 | $1.02 (-3.77%) | $1.09 | $0.97 | 203.80 K | $4.71 M |
| 07/17/2026 | $1.02 | $1.08 (5.88%) | $1.17 | $1.02 | 499.02 K | $4.99 M |
| 07/16/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.00 | 61.80 K | $4.85 M |
| 07/15/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.01 | 72.92 K | $4.80 M |
| 07/14/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.04 | 60.90 K | $4.80 M |
| 07/13/2026 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.06 | 44.76 K | $4.99 M |
| 07/10/2026 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.11 | 47.84 K | $5.26 M |
| 07/09/2026 | $1.11 | $1.15 (3.6%) | $1.17 | $1.11 | 46.64 K | $5.31 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.
