Amesite Inc. AMST
0.48 USD -0.01 (-2.24%)
Regular-session close
0.48 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
0.47 Day range 0.53
0.475 52-week range 2.74
- YTD
- -74.87%
- 1 year
- -82.66%
AMST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.47 | 0.53 | 0.47 | 0.48 | 0.00 | -0.84% | 21,500 |
| Nov 12, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | -0.02 | -3.82% | 11,300 |
| Nov 11, 2026 | 0.48 | 0.52 | 0.46 | 0.50 | +0.02 | +4.62% | 22,700 |
| Nov 10, 2026 | 0.57 | 0.57 | 0.46 | 0.48 | -0.05 | -9.33% | 68,100 |
| Nov 9, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | +0.01 | +1.94% | 5,500 |
| Nov 6, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | -0.02 | -4.10% | 24,500 |
| Nov 5, 2026 | 0.57 | 0.57 | 0.52 | 0.54 | -0.03 | -5.62% | 21,100 |
| Nov 4, 2026 | 0.57 | 0.59 | 0.56 | 0.57 | 0.00 | -0.70% | 29,300 |
| Nov 3, 2026 | 0.57 | 0.63 | 0.56 | 0.57 | 0.00 | +0.70% | 18,200 |
| Nov 2, 2026 | 0.56 | 0.59 | 0.56 | 0.57 | +0.01 | +1.43% | 35,100 |
| Oct 30, 2026 | 0.57 | 0.61 | 0.53 | 0.56 | -0.01 | -1.23% | 42,000 |
| Oct 29, 2026 | 0.57 | 0.57 | 0.52 | 0.57 | +0.01 | +1.43% | 25,500 |
| Oct 28, 2026 | 0.56 | 0.63 | 0.56 | 0.56 | 0.00 | -0.53% | 23,500 |
| Oct 27, 2026 | 0.59 | 0.60 | 0.56 | 0.56 | -0.04 | -6.17% | 33,200 |
| Oct 26, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | -0.02 | -2.91% | 19,700 |
| Oct 23, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | -0.01 | -1.90% | 4,900 |
| Oct 22, 2026 | 0.64 | 0.66 | 0.63 | 0.63 | 0.00 | 0.00% | 42,800 |
| Oct 21, 2026 | 0.76 | 0.77 | 0.63 | 0.63 | -0.11 | -15.21% | 162,600 |
| Oct 20, 2026 | 0.81 | 0.81 | 0.74 | 0.74 | -0.05 | -5.95% | 28,000 |
| Oct 19, 2026 | 0.83 | 0.86 | 0.78 | 0.79 | -0.04 | -5.16% | 46,300 |
| Oct 16, 2026 | 0.88 | 0.89 | 0.83 | 0.83 | -0.05 | -5.66% | 14,000 |
| Oct 15, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | +0.04 | +4.74% | 14,000 |
| Oct 14, 2026 | 0.84 | 0.87 | 0.83 | 0.84 | -0.01 | -0.82% | 17,900 |
| Oct 13, 2026 | 0.86 | 0.88 | 0.83 | 0.85 | +0.02 | +2.41% | 21,100 |
| Oct 12, 2026 | 0.87 | 0.88 | 0.83 | 0.83 | -0.05 | -5.25% | 72,600 |
| Oct 9, 2026 | 0.88 | 0.91 | 0.86 | 0.88 | -0.01 | -1.57% | 17,900 |
| Oct 8, 2026 | 0.90 | 0.93 | 0.88 | 0.89 | -0.02 | -2.20% | 42,700 |
| Oct 7, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | -0.02 | -2.15% | 44,700 |
| Oct 6, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | -0.01 | -1.27% | 33,200 |
| Oct 5, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.00 | +0.21% | 22,100 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | -0.01 | -1.36% | 39,500 |
| Oct 1, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | -0.04 | -3.74% | 58,400 |
| Sep 30, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.00 | 0.00% | 30,800 |
| Sep 29, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | -0.02 | -1.98% | 34,200 |
| Sep 28, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | -0.03 | -2.88% | 59,700 |
| Sep 25, 2026 | 1.06 | 1.13 | 1.01 | 1.04 | -0.01 | -0.95% | 244,400 |
| Sep 24, 2026 | 1.02 | 1.09 | 0.98 | 1.05 | +0.01 | +0.96% | 1,562,700 |
| Sep 23, 2026 | 1.05 | 1.08 | 1.00 | 1.04 | -0.03 | -2.80% | 38,800 |
| Sep 22, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 0.00 | 0.00% | 14,300 |
| Sep 21, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | -0.01 | -0.93% | 43,700 |
| Sep 18, 2026 | 1.02 | 1.08 | 1.01 | 1.08 | +0.05 | +4.85% | 29,800 |
| Sep 17, 2026 | 1.01 | 1.11 | 1.00 | 1.03 | +0.01 | +0.98% | 110,900 |
| Sep 16, 2026 | 0.99 | 1.05 | 0.98 | 1.02 | +0.01 | +0.99% | 104,800 |
| Sep 15, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | -0.01 | -0.98% | 28,700 |
| Sep 14, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | -0.01 | -0.97% | 64,500 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 0.00 | 0.00% | 33,500 |
| Sep 10, 2026 | 1.06 | 1.09 | 1.01 | 1.03 | -0.05 | -4.63% | 43,600 |
| Sep 9, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | +0.02 | +1.89% | 66,100 |
| Sep 8, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | -0.01 | -0.93% | 54,500 |
| Sep 4, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 0.00 | 0.00% | 48,900 |
| Sep 3, 2026 | 1.06 | 1.12 | 1.04 | 1.07 | +0.02 | +1.90% | 70,700 |
| Sep 2, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 0.00 | 0.00% | 69,400 |
| Sep 1, 2026 | 1.04 | 1.06 | 1.01 | 1.05 | 0.00 | 0.00% | 50,300 |
| Aug 31, 2026 | 1.07 | 1.09 | 1.01 | 1.05 | -0.01 | -0.94% | 59,500 |
| Aug 28, 2026 | 1.10 | 1.13 | 1.04 | 1.06 | -0.03 | -2.75% | 60,500 |
| Aug 27, 2026 | 1.05 | 1.15 | 1.04 | 1.09 | -0.01 | -0.91% | 142,700 |
| Aug 26, 2026 | 1.14 | 1.16 | 1.05 | 1.10 | -0.02 | -1.79% | 118,500 |
| Aug 25, 2026 | 1.21 | 1.29 | 1.04 | 1.12 | -0.04 | -3.45% | 582,800 |
| Aug 24, 2026 | 1.06 | 1.20 | 1.03 | 1.16 | +0.09 | +8.41% | 677,400 |
| Aug 21, 2026 | 0.92 | 1.08 | 0.92 | 1.07 | +0.15 | +16.30% | 71,300 |
| Aug 20, 2026 | 0.93 | 0.99 | 0.92 | 0.92 | -0.02 | -2.13% | 68,200 |
| Aug 19, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | -0.01 | -0.53% | 52,000 |
| Aug 18, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | -0.02 | -1.56% | 15,500 |
| Aug 17, 2026 | 0.97 | 1.01 | 0.96 | 0.96 | -0.01 | -1.23% | 63,300 |
| Aug 14, 2026 | 1.08 | 1.08 | 0.97 | 0.97 | -0.10 | -9.16% | 105,000 |
65 days, newest first. Daily bars as drawn on the AMST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.