Amesite Inc. (AMST)
NASDAQ: AMST
· Real-Time Price · USD
2.88
0.05 (1.95%)
At close: Aug 15, 2025, 11:15 AM
AMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.77 | 2.88 | 2.74 | 2.83 | 2.83 | -0.35% | 27,006 |
| Aug 13, 2025 | 2.79 | 2.84 | 2.75 | 2.84 | 2.84 | 4.41% | 11,625 |
| Aug 12, 2025 | 2.90 | 2.90 | 2.69 | 2.72 | 2.73 | -3.89% | 20,456 |
| Aug 11, 2025 | 2.90 | 2.94 | 2.82 | 2.83 | 2.83 | -1.74% | 10,516 |
| Aug 8, 2025 | 2.88 | 2.91 | 2.78 | 2.88 | 2.88 | 1.77% | 12,100 |
| Aug 7, 2025 | 3.00 | 3.01 | 2.81 | 2.83 | 2.83 | -5.35% | 31,822 |
| Aug 6, 2025 | 2.91 | 3.02 | 2.88 | 2.99 | 2.99 | 1.36% | 30,963 |
| Aug 5, 2025 | 2.88 | 2.97 | 2.83 | 2.95 | 2.95 | 0.68% | 36,101 |
| Aug 4, 2025 | 2.90 | 2.93 | 2.77 | 2.93 | 2.93 | 0.69% | 44,500 |
| Aug 1, 2025 | 3.03 | 3.03 | 2.80 | 2.91 | 2.91 | -3.00% | 11,700 |
| Jul 31, 2025 | 2.98 | 3.01 | 2.88 | 3.00 | 3.00 | 1.01% | 10,531 |
| Jul 30, 2025 | 3.03 | 3.22 | 2.95 | 2.97 | 2.97 | -1.98% | 44,109 |
| Jul 29, 2025 | 3.19 | 3.19 | 2.93 | 3.03 | 3.03 | -5.02% | 53,421 |
| Jul 28, 2025 | 3.22 | 3.23 | 3.10 | 3.19 | 3.19 | 0.31% | 20,382 |
| Jul 25, 2025 | 3.25 | 3.26 | 2.91 | 3.18 | 3.18 | -1.85% | 138,200 |
| Jul 24, 2025 | 3.20 | 3.24 | 3.17 | 3.24 | 3.24 | 0.93% | 16,124 |
| Jul 23, 2025 | 3.22 | 3.25 | 3.16 | 3.21 | 3.21 | 0.31% | 93,540 |
| Jul 22, 2025 | 3.16 | 3.24 | 3.12 | 3.20 | 3.20 | 0.31% | 77,743 |
| Jul 21, 2025 | 3.15 | 3.25 | 3.08 | 3.19 | 3.19 | 0.63% | 104,367 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.05 | 3.17 | 3.17 | -3.06% | 36,346 |