NASDAQ : AMST
Amesite Inc. — Price history
Technology · Software - Application · United States
Last price 0.5605 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amesite Inc. (AMST) closed at 0.5688 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5578 | 0.5914 | 0.5558 | 0.5688 | 34,991 | +1.48% |
| 2026-10-30 | 0.5669 | 0.6046 | 0.5253 | 0.5605 | 42,036 | -1.30% |
| 2026-10-29 | 0.5658 | 0.57 | 0.5202 | 0.5679 | 25,516 | +1.39% |
| 2026-10-28 | 0.563 | 0.6271 | 0.5601 | 0.5601 | 23,547 | -0.52% |
| 2026-10-27 | 0.59 | 0.6 | 0.5602 | 0.563 | 33,167 | -6.17% |
| 2026-10-26 | 0.637 | 0.637 | 0.6 | 0.6 | 20,249 | -2.83% |
| 2026-10-23 | 0.6304 | 0.6437 | 0.6175 | 0.6175 | 5,296 | -2.02% |
| 2026-10-22 | 0.64 | 0.657 | 0.63 | 0.6302 | 42,837 | +0.02% |
| 2026-10-21 | 0.758 | 0.7658 | 0.63 | 0.6301 | 162,587 | -15.18% |
| 2026-10-20 | 0.8086 | 0.8086 | 0.7429 | 0.7429 | 27,965 | -5.99% |
| 2026-10-19 | 0.831 | 0.8579 | 0.7803 | 0.7902 | 46,346 | -5.14% |
| 2026-10-16 | 0.8787 | 0.89 | 0.8313 | 0.833 | 14,036 | -5.61% |
| 2026-10-15 | 0.845 | 0.8998 | 0.845 | 0.8825 | 13,963 | +4.75% |
| 2026-10-14 | 0.841 | 0.87 | 0.825 | 0.8425 | 17,987 | -0.88% |
| 2026-10-13 | 0.855 | 0.8799 | 0.8301 | 0.85 | 21,064 | +2.40% |
| 2026-10-12 | 0.8701 | 0.88 | 0.83 | 0.8301 | 72,708 | -5.28% |
| 2026-10-09 | 0.882 | 0.9089 | 0.86 | 0.8764 | 18,052 | -1.53% |
| 2026-10-08 | 0.9 | 0.9297 | 0.88 | 0.89 | 42,680 | -2.20% |
| 2026-10-07 | 0.9212 | 0.9349 | 0.91 | 0.91 | 44,705 | -2.15% |
| 2026-10-06 | 0.95 | 0.97 | 0.93 | 0.93 | 33,167 | -1.29% |
| 2026-10-05 | 0.933 | 0.97 | 0.931 | 0.9422 | 22,313 | +0.23% |
| 2026-10-02 | 0.9699 | 0.9799 | 0.94 | 0.94 | 39,560 | -1.38% |
| 2026-10-01 | 1 | 1 | 0.9445 | 0.9532 | 58,626 | -3.74% |
| 2026-09-30 | 0.9998 | 1.01 | 0.99 | 0.9902 | 31,564 | +0.02% |
| 2026-09-29 | 1.02 | 1.02 | 0.9801 | 0.99 | 34,422 | -1.98% |
| 2026-09-28 | 1.04 | 1.05 | 1.01 | 1.01 | 60,009 | -2.88% |
| 2026-09-25 | 1.06 | 1.13 | 1.01 | 1.04 | 244,709 | -0.95% |
| 2026-09-24 | 1.02 | 1.09 | 0.9801 | 1.05 | 1,562,722 | +0.96% |
| 2026-09-23 | 1.05 | 1.08 | 1 | 1.04 | 38,756 | -2.80% |
| 2026-09-22 | 1.07 | 1.086 | 1.05 | 1.07 | 14,350 | +0.00% |
| 2026-09-21 | 1.06 | 1.09 | 1.04 | 1.07 | 43,916 | -0.93% |
| 2026-09-18 | 1.02 | 1.08 | 1.01 | 1.08 | 30,816 | +4.85% |
| 2026-09-17 | 1.01 | 1.11 | 1.005 | 1.03 | 111,086 | +0.98% |
| 2026-09-16 | 0.987 | 1.05 | 0.98 | 1.02 | 104,770 | +0.99% |
| 2026-09-15 | 1.02 | 1.02 | 0.985 | 1.01 | 28,764 | -0.98% |
| 2026-09-14 | 1.02 | 1.04 | 0.9902 | 1.02 | 64,722 | -1.45% |
| 2026-09-11 | 1.046 | 1.05 | 1.02 | 1.035 | 33,826 | +0.49% |
| 2026-09-10 | 1.06 | 1.094 | 1.01 | 1.03 | 43,622 | -4.63% |
| 2026-09-09 | 1.08 | 1.087 | 1.04 | 1.08 | 66,143 | +1.89% |
| 2026-09-08 | 1.06 | 1.07 | 1.026 | 1.06 | 54,824 | -0.93% |
| 2026-09-04 | 1.07 | 1.1 | 1.04 | 1.07 | 52,117 | +0.47% |
| 2026-09-03 | 1.06 | 1.115 | 1.045 | 1.065 | 71,401 | +1.43% |
| 2026-09-02 | 1.04 | 1.07 | 1.01 | 1.05 | 75,839 | +0.00% |
| 2026-09-01 | 1.04 | 1.057 | 1.01 | 1.05 | 50,355 | +0.00% |
| 2026-08-31 | 1.07 | 1.09 | 1.007 | 1.05 | 60,339 | -0.94% |
| 2026-08-28 | 1.1 | 1.125 | 1.04 | 1.06 | 60,472 | -2.75% |
| 2026-08-27 | 1.05 | 1.154 | 1.045 | 1.09 | 142,753 | -0.91% |
| 2026-08-26 | 1.14 | 1.16 | 1.05 | 1.1 | 119,416 | -1.79% |
| 2026-08-25 | 1.21 | 1.29 | 1.04 | 1.12 | 589,133 | -3.45% |
| 2026-08-24 | 1.06 | 1.2 | 1.026 | 1.16 | 677,352 | +8.41% |
| 2026-08-21 | 0.92 | 1.08 | 0.92 | 1.07 | 71,304 | +16.30% |
| 2026-08-20 | 0.9303 | 0.99 | 0.92 | 0.92 | 68,162 | -2.14% |
| 2026-08-19 | 0.9202 | 0.95 | 0.9202 | 0.9401 | 52,066 | -0.52% |
| 2026-08-18 | 0.96 | 0.96 | 0.9219 | 0.945 | 15,734 | -1.57% |
| 2026-08-17 | 0.97 | 1.01 | 0.9601 | 0.9601 | 63,524 | -1.25% |
| 2026-08-14 | 1.079 | 1.079 | 0.97 | 0.9723 | 105,016 | -9.13% |
| 2026-08-13 | 1.04 | 1.09 | 1.04 | 1.07 | 49,128 | +3.88% |
| 2026-08-12 | 1.07 | 1.07 | 1.013 | 1.03 | 25,727 | -0.96% |
| 2026-08-11 | 0.998 | 1.06 | 0.998 | 1.04 | 15,497 | +4.00% |
| 2026-08-10 | 1.04 | 1.07 | 1 | 1 | 66,225 | -4.76% |
| 2026-08-07 | 1 | 1.07 | 1 | 1.05 | 73,449 | +5.00% |
| 2026-08-06 | 0.99 | 1.02 | 0.9601 | 1 | 132,628 | +3.02% |
| 2026-08-05 | 1.05 | 1.05 | 0.9257 | 0.9707 | 181,346 | -6.66% |
| 2026-08-04 | 1.06 | 1.093 | 1.02 | 1.04 | 57,643 | -1.89% |
| 2026-08-03 | 0.9895 | 1.095 | 0.9709 | 1.06 | 88,272 | +7.07% |
| 2026-07-31 | 0.975 | 0.99 | 0.9301 | 0.99 | 17,243 | +1.49% |
| 2026-07-30 | 0.9108 | 0.9895 | 0.9108 | 0.9755 | 44,476 | +7.55% |
| 2026-07-29 | 0.93 | 0.965 | 0.906 | 0.907 | 50,788 | -4.53% |
| 2026-07-28 | 0.9779 | 0.9779 | 0.91 | 0.95 | 74,288 | -1.60% |
| 2026-07-27 | 0.9899 | 0.9899 | 0.95 | 0.9654 | 31,230 | -2.47% |
| 2026-07-24 | 0.945 | 0.99 | 0.915 | 0.9899 | 109,428 | +3.99% |
| 2026-07-23 | 0.96 | 1 | 0.9519 | 0.9519 | 75,850 | -2.89% |
| 2026-07-22 | 1.02 | 1.03 | 0.9748 | 0.9802 | 63,978 | -4.83% |
| 2026-07-21 | 1.02 | 1.05 | 0.9901 | 1.03 | 50,014 | +0.98% |
| 2026-07-20 | 1.06 | 1.09 | 0.9702 | 1.02 | 203,801 | -5.56% |
| 2026-07-17 | 1.02 | 1.17 | 1.02 | 1.08 | 499,018 | +2.86% |
| 2026-07-16 | 1.05 | 1.055 | 1 | 1.05 | 61,753 | +0.96% |
| 2026-07-15 | 1.05 | 1.07 | 1.01 | 1.04 | 72,921 | +0.00% |
| 2026-07-14 | 1.08 | 1.09 | 1.04 | 1.04 | 60,888 | -3.70% |
| 2026-07-13 | 1.13 | 1.13 | 1.06 | 1.08 | 44,764 | -5.26% |
| 2026-07-10 | 1.15 | 1.2 | 1.11 | 1.14 | 47,835 | -0.87% |
| 2026-07-09 | 1.111 | 1.17 | 1.11 | 1.15 | 46,642 | +3.60% |
| 2026-07-08 | 1.16 | 1.2 | 1.075 | 1.11 | 129,582 | -3.48% |
| 2026-07-07 | 1.22 | 1.255 | 1.129 | 1.15 | 96,385 | -6.50% |
| 2026-07-06 | 1.16 | 1.3 | 1.16 | 1.23 | 44,274 | +4.24% |
| 2026-07-02 | 1.31 | 1.31 | 1.18 | 1.18 | 88,853 | -12.59% |
| 2026-07-01 | 1.3 | 1.38 | 1.281 | 1.35 | 65,831 | +1.50% |
| 2026-06-30 | 1.13 | 1.39 | 1.111 | 1.33 | 548,251 | +16.67% |
| 2026-06-29 | 1.1 | 1.15 | 1.09 | 1.14 | 43,799 | +4.59% |
| 2026-06-26 | 1.07 | 1.12 | 1.06 | 1.09 | 56,182 | +0.93% |
| 2026-06-25 | 1.08 | 1.11 | 1.06 | 1.08 | 87,578 | -3.57% |
| 2026-06-24 | 1.14 | 1.185 | 1.1 | 1.12 | 123,938 | -0.88% |
| 2026-06-23 | 1.15 | 1.17 | 1.125 | 1.13 | 53,016 | -2.59% |
| 2026-06-22 | 1.2 | 1.201 | 1.15 | 1.16 | 108,994 | -4.13% |
| 2026-06-18 | 1.24 | 1.275 | 1.21 | 1.21 | 94,871 | -3.97% |
| 2026-06-17 | 1.23 | 1.3 | 1.23 | 1.26 | 61,050 | -0.79% |
| 2026-06-16 | 1.27 | 1.28 | 1.23 | 1.27 | 64,659 | +0.00% |
| 2026-06-15 | 1.27 | 1.33 | 1.23 | 1.27 | 97,956 | +0.79% |
| 2026-06-12 | 1.26 | 1.36 | 1.26 | 1.26 | 154,832 | +0.00% |
| 2026-06-11 | 1.24 | 1.32 | 1.22 | 1.26 | 152,868 | +1.61% |
| 2026-06-10 | 1.25 | 1.3 | 1.211 | 1.24 | 83,586 | -3.88% |
| 2026-06-09 | 1.27 | 1.33 | 1.21 | 1.29 | 143,210 | +3.20% |
| 2026-06-08 | 1.32 | 1.339 | 1.211 | 1.25 | 100,823 | -7.41% |
| 2026-06-05 | 1.36 | 1.361 | 1.239 | 1.35 | 129,217 | -2.88% |
| 2026-06-04 | 1.3 | 1.407 | 1.28 | 1.39 | 139,047 | +3.73% |
| 2026-06-03 | 1.4 | 1.41 | 1.25 | 1.34 | 322,930 | -3.60% |
| 2026-06-02 | 1.39 | 1.46 | 1.36 | 1.39 | 243,812 | -2.80% |
| 2026-06-01 | 1.41 | 1.55 | 1.315 | 1.43 | 516,825 | +1.42% |
| 2026-05-29 | 1.68 | 1.7 | 1.4 | 1.41 | 680,192 | -18.02% |
| 2026-05-28 | 1.83 | 1.9 | 1.7 | 1.72 | 270,796 | -9.47% |
| 2026-05-27 | 1.57 | 1.99 | 1.56 | 1.9 | 864,770 | +20.25% |
| 2026-05-26 | 2.085 | 2.13 | 1.54 | 1.58 | 1,131,608 | -24.76% |
| 2026-05-22 | 2.15 | 2.34 | 2.01 | 2.1 | 1,278,865 | -3.23% |
| 2026-05-21 | 1.99 | 2.29 | 1.82 | 2.17 | 2,069,605 | +6.90% |
| 2026-05-20 | 1.63 | 2.16 | 1.6 | 2.03 | 8,092,625 | +17.34% |
| 2026-05-19 | 2.42 | 2.67 | 1.65 | 1.73 | 149,220,860 | +120.07% |
| 2026-05-18 | 0.8344 | 0.863 | 0.78 | 0.7861 | 23,770,058 | -4.58% |
| 2026-05-15 | 0.83 | 0.8646 | 0.82 | 0.8238 | 43,340 | -0.87% |
| 2026-05-14 | 0.8198 | 0.8844 | 0.8198 | 0.831 | 79,131 | +0.00% |
| 2026-05-13 | 0.8 | 0.867 | 0.8 | 0.831 | 74,710 | +2.16% |