Amesite Inc. (AMST)
NASDAQ: AMST
· Real-Time Price · USD
3.15
0.01 (0.32%)
At close: Sep 26, 2025, 3:59 PM
3.15
0.00%
After-hours: Sep 26, 2025, 06:57 PM EDT
AMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.15 | 3.20 | 3.12 | 3.15 | 3.15 | 0.32% | 26,516 |
| Sep 25, 2025 | 3.21 | 3.25 | 3.12 | 3.14 | 3.14 | -3.38% | 27,210 |
| Sep 24, 2025 | 3.12 | 3.31 | 3.10 | 3.25 | 3.25 | 5.52% | 36,750 |
| Sep 23, 2025 | 3.05 | 3.30 | 3.03 | 3.08 | 3.08 | 3.01% | 82,800 |
| Sep 22, 2025 | 3.10 | 3.20 | 2.95 | 2.99 | 2.99 | -6.85% | 98,275 |
| Sep 19, 2025 | 3.33 | 3.39 | 3.15 | 3.21 | 3.21 | -0.31% | 43,525 |
| Sep 18, 2025 | 3.14 | 3.37 | 3.14 | 3.22 | 3.22 | 2.55% | 46,607 |
| Sep 17, 2025 | 3.25 | 3.43 | 3.11 | 3.14 | 3.14 | -8.45% | 105,247 |
| Sep 16, 2025 | 3.34 | 3.56 | 3.34 | 3.43 | 3.43 | -1.15% | 73,100 |
| Sep 15, 2025 | 3.50 | 3.50 | 3.14 | 3.47 | 3.47 | -4.41% | 269,910 |
| Sep 12, 2025 | 3.90 | 4.09 | 3.54 | 3.63 | 3.63 | -6.20% | 693,749 |
| Sep 11, 2025 | 4.12 | 4.78 | 3.31 | 3.87 | 3.87 | 44.40% | 41,611,700 |
| Sep 10, 2025 | 2.64 | 2.71 | 2.64 | 2.68 | 2.68 | 0.37% | 6,800 |
| Sep 9, 2025 | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | 0.00% | 9,900 |
| Sep 8, 2025 | 2.74 | 2.77 | 2.64 | 2.67 | 2.67 | -2.55% | 5,816 |
| Sep 5, 2025 | 2.64 | 2.79 | 2.60 | 2.74 | 2.74 | 3.40% | 25,011 |
| Sep 4, 2025 | 2.68 | 2.73 | 2.64 | 2.65 | 2.65 | -4.33% | 5,300 |
| Sep 3, 2025 | 2.73 | 2.83 | 2.68 | 2.77 | 2.77 | 3.36% | 10,728 |
| Sep 2, 2025 | 2.72 | 2.77 | 2.63 | 2.68 | 2.68 | -2.90% | 7,030 |
| Aug 29, 2025 | 2.89 | 2.90 | 2.74 | 2.76 | 2.76 | -3.50% | 12,300 |