Amesite Inc. (AMST)
NASDAQ: AMST
· Real-Time Price · USD
2.76
0.06 (2.22%)
At close: Aug 26, 2025, 3:59 PM
2.69
-2.54%
After-hours: Aug 26, 2025, 04:00 PM EDT
AMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.65 | 2.73 | 2.60 | 2.70 | 2.70 | 0.37% | 13,589 |
| Aug 22, 2025 | 2.56 | 2.75 | 2.56 | 2.69 | 2.69 | 5.08% | 10,600 |
| Aug 21, 2025 | 2.56 | 2.60 | 2.53 | 2.56 | 2.56 | -2.66% | 6,939 |
| Aug 20, 2025 | 2.63 | 2.69 | 2.59 | 2.63 | 2.63 | -4.36% | 16,649 |
| Aug 19, 2025 | 2.75 | 2.78 | 2.72 | 2.75 | 2.75 | -0.72% | 8,128 |
| Aug 18, 2025 | 2.92 | 2.92 | 2.76 | 2.77 | 2.77 | -3.82% | 19,080 |
| Aug 15, 2025 | 2.86 | 2.93 | 2.79 | 2.88 | 2.88 | 1.77% | 10,602 |
| Aug 14, 2025 | 2.77 | 2.88 | 2.74 | 2.83 | 2.83 | -0.35% | 31,647 |
| Aug 13, 2025 | 2.79 | 2.84 | 2.75 | 2.84 | 2.84 | 4.03% | 11,625 |
| Aug 12, 2025 | 2.90 | 2.90 | 2.69 | 2.73 | 2.73 | -3.53% | 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 |