Amesite Inc. AMST
NASDAQ · United States · Technology Services
$0.9632-0.03 (-2.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.95 | -4.43% | $1.00 | $1.00 | $0.94 | 45.54K |
| 2026-09-30 | $0.99 | 0.00% | $1.00 | $1.01 | $0.99 | 30.80K |
| 2026-09-29 | $0.99 | -1.98% | $1.02 | $1.02 | $0.98 | 34.20K |
| 2026-09-28 | $1.01 | -2.88% | $1.04 | $1.05 | $1.01 | 59.70K |
| 2026-09-25 | $1.04 | -0.95% | $1.06 | $1.13 | $1.01 | 244.40K |
| 2026-09-24 | $1.05 | +0.96% | $1.02 | $1.09 | $0.98 | 1.56M |
| 2026-09-23 | $1.04 | -2.80% | $1.05 | $1.08 | $1.00 | 38.80K |
| 2026-09-22 | $1.07 | 0.00% | $1.07 | $1.09 | $1.05 | 14.30K |
| 2026-09-21 | $1.07 | -0.93% | $1.06 | $1.09 | $1.04 | 43.70K |
| 2026-09-18 | $1.08 | +4.85% | $1.02 | $1.08 | $1.01 | 29.80K |
| 2026-09-17 | $1.03 | +0.98% | $1.01 | $1.11 | $1.00 | 110.90K |
| 2026-09-16 | $1.02 | +0.99% | $0.99 | $1.05 | $0.98 | 104.80K |
| 2026-09-15 | $1.01 | -0.98% | $1.02 | $1.02 | $0.99 | 28.70K |
| 2026-09-14 | $1.02 | -1.45% | $1.02 | $1.04 | $0.99 | 64.50K |
| 2026-09-11 | $1.03 | +0.49% | $1.05 | $1.05 | $1.02 | 33.50K |
| 2026-09-10 | $1.03 | -4.63% | $1.06 | $1.09 | $1.01 | 43.60K |
| 2026-09-09 | $1.08 | +1.89% | $1.08 | $1.09 | $1.04 | 66.10K |
| 2026-09-08 | $1.06 | -0.93% | $1.06 | $1.07 | $1.03 | 54.50K |
| 2026-09-04 | $1.07 | +0.47% | $1.07 | $1.10 | $1.04 | 48.90K |
| 2026-09-03 | $1.07 | +1.43% | $1.06 | $1.12 | $1.04 | 70.70K |
| 2026-09-02 | $1.05 | 0.00% | $1.04 | $1.07 | $1.01 | 69.40K |
| 2026-09-01 | $1.05 | 0.00% | $1.04 | $1.06 | $1.01 | 50.30K |
| 2026-08-31 | $1.05 | -0.94% | $1.07 | $1.09 | $1.01 | 59.50K |
| 2026-08-28 | $1.06 | -2.75% | $1.10 | $1.13 | $1.04 | 60.50K |
| 2026-08-27 | $1.09 | -0.91% | $1.05 | $1.15 | $1.04 | 142.70K |
| 2026-08-26 | $1.10 | -1.79% | $1.14 | $1.16 | $1.05 | 118.50K |
| 2026-08-25 | $1.12 | -3.45% | $1.21 | $1.29 | $1.04 | 582.80K |
| 2026-08-24 | $1.16 | +8.41% | $1.06 | $1.20 | $1.03 | 677.40K |
| 2026-08-21 | $1.07 | +16.30% | $0.92 | $1.08 | $0.92 | 71.30K |
| 2026-08-20 | $0.92 | -2.13% | $0.93 | $0.99 | $0.92 | 68.20K |
| 2026-08-19 | $0.94 | -0.53% | $0.92 | $0.95 | $0.92 | 52.00K |
| 2026-08-18 | $0.94 | -1.56% | $0.96 | $0.96 | $0.92 | 15.50K |
| 2026-08-17 | $0.96 | -1.23% | $0.97 | $1.01 | $0.96 | 63.30K |
| 2026-08-14 | $0.97 | -9.16% | $1.08 | $1.08 | $0.97 | 105.00K |
| 2026-08-13 | $1.07 | +3.88% | $1.04 | $1.09 | $1.04 | 49.10K |
| 2026-08-12 | $1.03 | -0.96% | $1.07 | $1.07 | $1.01 | 25.70K |
| 2026-08-11 | $1.04 | +4.00% | $1.00 | $1.06 | $1.00 | 15.50K |
| 2026-08-10 | $1.00 | -4.76% | $1.04 | $1.07 | $1.00 | 66.20K |
| 2026-08-07 | $1.05 | +5.00% | $1.00 | $1.07 | $1.00 | 73.20K |
| 2026-08-06 | $1.00 | +2.99% | $0.99 | $1.02 | $0.96 | 132.60K |
| 2026-08-05 | $0.97 | -6.63% | $1.05 | $1.05 | $0.93 | 181.30K |
| 2026-08-04 | $1.04 | -1.89% | $1.06 | $1.09 | $1.02 | 57.30K |
| 2026-08-03 | $1.06 | +7.07% | $0.99 | $1.10 | $0.97 | 88.20K |
| 2026-07-31 | $0.99 | +1.43% | $0.98 | $0.99 | $0.93 | 17.10K |
| 2026-07-30 | $0.98 | +7.61% | $0.91 | $0.99 | $0.91 | 44.40K |
| 2026-07-29 | $0.91 | -4.53% | $0.93 | $0.96 | $0.91 | 50.60K |
| 2026-07-28 | $0.95 | -1.55% | $0.98 | $0.98 | $0.91 | 73.80K |
| 2026-07-27 | $0.96 | -2.53% | $0.99 | $0.99 | $0.95 | 31.20K |
| 2026-07-24 | $0.99 | +3.99% | $0.94 | $0.99 | $0.92 | 109.40K |
| 2026-07-23 | $0.95 | -2.86% | $0.96 | $1.00 | $0.95 | 75.90K |
| 2026-07-22 | $0.98 | -4.85% | $1.02 | $1.03 | $0.98 | 64.00K |
| 2026-07-21 | $1.03 | +0.98% | $1.02 | $1.05 | $0.99 | 50.00K |
| 2026-07-20 | $1.02 | -5.56% | $1.06 | $1.09 | $0.97 | 203.80K |
| 2026-07-17 | $1.08 | +2.86% | $1.02 | $1.17 | $1.02 | 499.00K |
| 2026-07-16 | $1.05 | +0.96% | $1.05 | $1.05 | $1.00 | 61.80K |
| 2026-07-15 | $1.04 | 0.00% | $1.05 | $1.07 | $1.01 | 72.90K |
| 2026-07-14 | $1.04 | -3.70% | $1.08 | $1.09 | $1.04 | 60.90K |
| 2026-07-13 | $1.08 | -5.26% | $1.13 | $1.13 | $1.06 | 44.40K |
| 2026-07-10 | $1.14 | -0.87% | $1.15 | $1.20 | $1.11 | 47.80K |
| 2026-07-09 | $1.15 | +3.60% | $1.11 | $1.17 | $1.11 | 46.60K |
| 2026-07-08 | $1.11 | -3.48% | $1.16 | $1.20 | $1.08 | 129.50K |
| 2026-07-07 | $1.15 | -6.50% | $1.22 | $1.25 | $1.13 | 96.40K |
| 2026-07-06 | $1.23 | +4.24% | $1.16 | $1.30 | $1.16 | 44.20K |
| 2026-07-02 | $1.18 | -12.59% | $1.31 | $1.31 | $1.18 | 88.50K |
| 2026-07-01 | $1.35 | +1.50% | $1.30 | $1.38 | $1.28 | 65.60K |
| 2026-06-30 | $1.33 | +16.67% | $1.13 | $1.39 | $1.11 | 548.30K |
| 2026-06-29 | $1.14 | +4.59% | $1.10 | $1.15 | $1.09 | 43.70K |
| 2026-06-26 | $1.09 | +0.93% | $1.07 | $1.12 | $1.06 | 56.00K |
| 2026-06-25 | $1.08 | -3.57% | $1.08 | $1.11 | $1.06 | 87.50K |
| 2026-06-24 | $1.12 | -0.88% | $1.14 | $1.18 | $1.10 | 123.50K |
| 2026-06-23 | $1.13 | -2.59% | $1.15 | $1.17 | $1.13 | 52.80K |
| 2026-06-22 | $1.16 | -4.13% | $1.20 | $1.20 | $1.15 | 109.00K |
| 2026-06-18 | $1.21 | -3.97% | $1.24 | $1.27 | $1.21 | 94.60K |
| 2026-06-17 | $1.26 | -0.79% | $1.23 | $1.30 | $1.23 | 60.70K |
| 2026-06-16 | $1.27 | 0.00% | $1.27 | $1.28 | $1.23 | 64.70K |
| 2026-06-15 | $1.27 | +0.79% | $1.27 | $1.33 | $1.23 | 97.50K |
| 2026-06-12 | $1.26 | 0.00% | $1.26 | $1.36 | $1.26 | 154.80K |
| 2026-06-11 | $1.26 | +1.61% | $1.24 | $1.32 | $1.22 | 152.90K |
| 2026-06-10 | $1.24 | -3.88% | $1.25 | $1.30 | $1.21 | 83.20K |
| 2026-06-09 | $1.29 | +3.20% | $1.27 | $1.33 | $1.21 | 143.20K |
| 2026-06-08 | $1.25 | -7.41% | $1.32 | $1.34 | $1.21 | 100.80K |
| 2026-06-05 | $1.35 | -2.88% | $1.36 | $1.36 | $1.24 | 129.20K |
| 2026-06-04 | $1.39 | +3.73% | $1.30 | $1.41 | $1.28 | 139.00K |
| 2026-06-03 | $1.34 | -3.60% | $1.40 | $1.41 | $1.25 | 322.90K |
| 2026-06-02 | $1.39 | -2.80% | $1.39 | $1.46 | $1.36 | 243.80K |
| 2026-06-01 | $1.43 | +1.42% | $1.41 | $1.55 | $1.32 | 516.80K |
| 2026-05-29 | $1.41 | -18.02% | $1.68 | $1.70 | $1.40 | 674.70K |
| 2026-05-28 | $1.72 | -9.47% | $1.83 | $1.90 | $1.70 | 268.80K |
| 2026-05-27 | $1.90 | +20.25% | $1.57 | $1.99 | $1.56 | 858.80K |
| 2026-05-26 | $1.58 | -24.76% | $2.09 | $2.13 | $1.54 | 1.13M |