Amesite Inc. (AMST)
2.30
-0.09 (-3.77%)
At close: Mar 04, 2025, 3:59 PM
2.21
-3.91%
After-hours: Mar 04, 2025, 06:07 PM EST
AMST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.44 | 2.58 | 2.30 | 2.39 | -0.01 | -0.42% | 287,637 |
| Feb 28, 2025 | 2.41 | 2.54 | 2.26 | 2.40 | -0.10 | -4.00% | 380,286 |
| Feb 27, 2025 | 3.02 | 4.34 | 2.33 | 2.50 | 0.11 | 4.60% | 43,879,220 |
| Feb 26, 2025 | 2.33 | 2.40 | 2.25 | 2.39 | 0.06 | 2.58% | 380,829 |
| Feb 25, 2025 | 2.37 | 2.43 | 2.20 | 2.33 | -0.10 | -4.12% | 17,200 |
| Feb 24, 2025 | 2.45 | 2.46 | 2.11 | 2.43 | -0.03 | -1.22% | 52,800 |
| Feb 21, 2025 | 2.50 | 2.64 | 2.42 | 2.46 | -0.02 | -0.81% | 33,713 |
| Feb 20, 2025 | 2.81 | 3.00 | 2.43 | 2.48 | -0.34 | -12.06% | 47,321 |
| Feb 19, 2025 | 3.00 | 3.08 | 2.82 | 2.82 | -0.08 | -2.76% | 19,684 |
| Feb 18, 2025 | 3.38 | 3.38 | 2.78 | 2.90 | -0.40 | -12.12% | 188,680 |
| Feb 14, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | -0.02 | -0.60% | 15,000 |
| Feb 13, 2025 | 3.25 | 3.32 | 3.22 | 3.32 | 0.03 | 0.91% | 7,628 |
| Feb 12, 2025 | 3.43 | 3.43 | 3.17 | 3.29 | -0.07 | -2.08% | 24,044 |
| Feb 11, 2025 | 3.16 | 3.60 | 3.16 | 3.36 | 0.08 | 2.44% | 81,600 |
| Feb 10, 2025 | 3.25 | 3.39 | 3.25 | 3.28 | 0.06 | 1.86% | 11,206 |
| Feb 7, 2025 | 3.25 | 3.34 | 3.08 | 3.22 | -0.03 | -0.92% | 8,704 |
| Feb 6, 2025 | 3.31 | 3.31 | 3.20 | 3.25 | -0.11 | -3.27% | 25,700 |
| Feb 5, 2025 | 3.44 | 3.51 | 3.36 | 3.36 | -0.09 | -2.61% | 15,215 |
| Feb 4, 2025 | 3.54 | 3.54 | 3.41 | 3.45 | 0.00 | 0.00% | 6,400 |
| Feb 3, 2025 | 3.52 | 3.58 | 3.45 | 3.45 | -0.19 | -5.22% | 9,700 |
| Jan 31, 2025 | 3.72 | 3.74 | 3.64 | 3.64 | -0.06 | -1.62% | 21,400 |
| Jan 30, 2025 | 3.50 | 3.72 | 3.38 | 3.70 | 0.29 | 8.50% | 77,723 |
| Jan 29, 2025 | 3.44 | 3.52 | 3.33 | 3.41 | -0.05 | -1.45% | 14,677 |
| Jan 28, 2025 | 3.25 | 3.46 | 3.25 | 3.46 | 0.18 | 5.49% | 38,127 |
| Jan 27, 2025 | 3.37 | 3.54 | 3.15 | 3.28 | -0.15 | -4.37% | 83,229 |
| Jan 24, 2025 | 3.32 | 3.49 | 3.23 | 3.43 | 0.17 | 5.21% | 40,725 |
| Jan 23, 2025 | 3.34 | 3.34 | 3.23 | 3.26 | -0.04 | -1.21% | 15,400 |
| Jan 22, 2025 | 3.50 | 3.51 | 3.23 | 3.30 | -0.16 | -4.62% | 36,238 |
| Jan 21, 2025 | 3.38 | 3.55 | 3.32 | 3.46 | 0.11 | 3.28% | 57,066 |
| Jan 17, 2025 | 3.31 | 3.40 | 3.09 | 3.35 | 0.15 | 4.69% | 48,426 |
| Jan 16, 2025 | 3.25 | 3.33 | 3.07 | 3.20 | -0.03 | -0.93% | 49,600 |
| Jan 15, 2025 | 3.26 | 3.33 | 3.04 | 3.23 | -0.01 | -0.31% | 72,694 |
| Jan 14, 2025 | 3.00 | 3.33 | 2.86 | 3.24 | 0.20 | 6.58% | 122,711 |
| Jan 13, 2025 | 3.36 | 3.75 | 2.97 | 3.04 | -0.29 | -8.71% | 278,862 |
| Jan 10, 2025 | 2.95 | 3.50 | 2.76 | 3.33 | 0.63 | 23.33% | 850,432 |
| Jan 8, 2025 | 2.78 | 2.91 | 2.52 | 2.70 | -0.10 | -3.57% | 319,000 |
| Jan 7, 2025 | 2.70 | 3.01 | 2.40 | 2.80 | -1.25 | -30.86% | 943,111 |
| Jan 6, 2025 | 4.88 | 4.88 | 3.90 | 4.05 | -0.60 | -12.90% | 151,600 |
| Jan 3, 2025 | 4.46 | 4.85 | 4.04 | 4.65 | 0.24 | 5.44% | 95,718 |
| Jan 2, 2025 | 4.67 | 4.72 | 4.40 | 4.41 | -0.34 | -7.16% | 14,200 |
| Dec 31, 2024 | 4.90 | 5.17 | 4.68 | 4.75 | -0.24 | -4.81% | 24,330 |
| Dec 30, 2024 | 5.11 | 5.18 | 4.75 | 4.99 | 0.01 | 0.20% | 21,500 |
| Dec 27, 2024 | 4.95 | 5.15 | 4.77 | 4.98 | 0.26 | 5.51% | 17,778 |
| Dec 26, 2024 | 4.74 | 4.90 | 4.19 | 4.72 | -0.08 | -1.67% | 52,500 |
| Dec 24, 2024 | 4.99 | 5.22 | 4.75 | 4.80 | -0.21 | -4.19% | 41,344 |
| Dec 23, 2024 | 5.16 | 6.27 | 4.80 | 5.01 | -0.10 | -1.96% | 142,400 |
| Dec 20, 2024 | 4.19 | 5.15 | 4.18 | 5.11 | 0.93 | 22.25% | 70,605 |
| Dec 19, 2024 | 4.33 | 4.40 | 3.85 | 4.18 | 0.12 | 2.96% | 71,470 |
| Dec 18, 2024 | 3.78 | 4.38 | 3.77 | 4.06 | 0.23 | 6.01% | 45,700 |
| Dec 17, 2024 | 3.93 | 3.93 | 3.78 | 3.83 | -0.11 | -2.79% | 13,800 |