Dark

AMST
Amesite Inc.
stock NASDAQ

Market Open

Aug 24, 2026 1:35:32 PM EDT

1.16USD+8.411%(+0.09)383,606

0.9500Bid 1.15Ask 0.20Spread

Pre-market

Aug 24, 2026 8:46:30 AM EDT

1.04USD-2.804%(-0.03)348

After-hours

Aug 21, 2026 4:45:30 PM EDT

1.04USD-2.804%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	1.130000	1.160000	1.130000	1.1600	+8.411%	383,606	0.000%
2026-08-21	0.920000	1.080000	0.920000	1.0700	+16.304%	71,304	+8.411%
2026-08-20	0.930300	0.990000	0.920000	0.9200	-2.138%	68,163	+26.087%
2026-08-19	0.920200	0.950000	0.920200	0.9401	-0.519%	52,067	+23.391%
2026-08-18	0.960000	0.960000	0.921900	0.9450	-1.573%	15,734	+22.751%
2026-08-17	0.970000	1.010000	0.960100	0.9601	-1.255%	63,524	+20.821%
2026-08-14	1.078900	1.078900	0.970000	0.9723	-9.131%	105,016	+19.305%
2026-08-13	1.040000	1.090000	1.040000	1.0700	+3.883%	49,128	+8.411%
2026-08-12	1.070000	1.070000	1.012800	1.0300	-0.962%	25,728	+12.621%
2026-08-11	0.998000	1.060000	0.998000	1.0400	+4.000%	15,498	+11.538%
2026-08-10	1.040000	1.070100	1.000000	1.0000	-4.762%	66,225	+16.000%
2026-08-07	1.000000	1.070000	1.000000	1.0500	+5.000%	73,449	+10.476%
2026-08-06	0.989998	1.020000	0.960100	1.0000	+3.018%	132,628	+16.000%
2026-08-05	1.050000	1.050000	0.925700	0.9707	-6.663%	181,347	+19.501%
2026-08-04	1.060000	1.092800	1.020000	1.0400	-1.887%	57,644	+11.538%
2026-08-03	0.989500	1.094900	0.970900	1.0600	+7.071%	88,273	+9.434%
2026-07-31	0.975000	0.990000	0.930100	0.9900	+1.486%	17,244	+17.172%
2026-07-30	0.910800	0.989500	0.910800	0.9755	+7.552%	44,476	+18.913%
2026-07-29	0.930000	0.965000	0.906000	0.9070	-4.526%	50,788	+27.894%
2026-07-28	0.977910	0.977910	0.910000	0.9500	-1.595%	74,289	+22.105%
2026-07-27	0.989900	0.989900	0.950000	0.9654	-2.475%	31,230	+20.157%
2026-07-24	0.945000	0.990000	0.915000	0.9899	+3.992%	109,429	+17.184%
2026-07-23	0.960000	1.000000	0.951900	0.9519	-2.887%	75,850	+21.862%
2026-07-22	1.020000	1.029900	0.974800	0.9802	-4.835%	63,980	+18.343%
2026-07-21	1.020000	1.050000	0.990100	1.0300	+0.980%	50,015	+12.621%
2026-07-20	1.060000	1.090000	0.970200	1.0200	-5.556%	203,802	+13.725%
2026-07-17	1.020000	1.170000	1.019800	1.0800	+2.857%	499,019	+7.407%
2026-07-16	1.050000	1.055000	1.000000	1.0500	+0.962%	61,753	+10.476%
2026-07-15	1.050000	1.069900	1.010000	1.0400	0.000%	72,922	+11.538%
2026-07-14	1.080000	1.090000	1.040000	1.0400	-3.704%	60,540	+11.538%
2026-07-13	1.130000	1.130000	1.060000	1.0800	-5.263%	44,764	+7.407%
2026-07-10	1.150000	1.199500	1.110300	1.1400	-0.870%	47,835	+1.754%
2026-07-09	1.110600	1.169500	1.110000	1.1500	+3.604%	46,642	+0.870%
2026-07-08	1.160000	1.200000	1.075000	1.1100	-3.478%	129,583	+4.505%
2026-07-07	1.220000	1.255000	1.129100	1.1500	-6.504%	96,386	+0.870%
2026-07-06	1.160000	1.299700	1.160000	1.2300	+4.237%	44,275	-5.691%
2026-07-02	1.310000	1.310000	1.180000	1.1800	-12.593%	88,853	-1.695%
2026-07-01	1.300000	1.380000	1.280500	1.3500	+1.504%	65,831	-14.074%
2026-06-30	1.130000	1.390000	1.110500	1.3300	+16.667%	548,252	-12.782%
2026-06-29	1.100000	1.150000	1.090000	1.1400	+4.587%	43,800	+1.754%
2026-06-26	1.070000	1.120000	1.060000	1.0900	+0.926%	56,183	+6.422%
2026-06-25	1.080000	1.109900	1.060000	1.0800	-3.571%	87,578	+7.407%
2026-06-24	1.140000	1.185000	1.100000	1.1200	-0.885%	123,939	+3.571%
2026-06-23	1.150000	1.170000	1.125000	1.1300	-2.586%	53,017	+2.655%
2026-06-22	1.200000	1.200500	1.149900	1.1600	-4.132%	108,995	0.000%
2026-06-18	1.240000	1.275000	1.210000	1.2100	-3.968%	94,871	-4.132%
2026-06-17	1.230000	1.300000	1.230000	1.2600	-0.787%	61,051	-7.937%
2026-06-16	1.270000	1.280000	1.230000	1.2700	0.000%	64,660	-8.661%
2026-06-15	1.270000	1.330000	1.230000	1.2700	+0.794%	97,957	-8.661%
2026-06-12	1.260000	1.360000	1.260000	1.2600	0.000%	154,833	-7.937%
2026-06-11	1.240000	1.320000	1.220000	1.2600	+1.613%	152,869	-7.937%
2026-06-10	1.250000	1.300000	1.211000	1.2400	-3.876%	83,587	-6.452%
2026-06-09	1.270000	1.330000	1.210000	1.2900	+3.200%	143,211	-10.078%
2026-06-08	1.320000	1.339000	1.211000	1.2500	-7.407%	100,823	-7.200%
2026-06-05	1.360000	1.361000	1.239000	1.3500	-2.878%	129,218	-14.074%
2026-06-04	1.300000	1.406800	1.280000	1.3900	+3.731%	139,047	-16.547%
2026-06-03	1.400000	1.410000	1.250000	1.3400	-3.597%	322,931	-13.433%
2026-06-02	1.390000	1.460000	1.360000	1.3900	-2.797%	243,813	-16.547%
2026-06-01	1.410000	1.550000	1.315000	1.4300	+1.418%	516,826	-18.881%
2026-05-29	1.680000	1.699900	1.400000	1.4100	-18.023%	680,193	-17.730%
2026-05-28	1.830000	1.899900	1.700000	1.7200	-9.474%	270,797	-32.558%
2026-05-27	1.570000	1.990000	1.560000	1.9000	+20.253%	863,571	-38.947%
2026-05-26	2.085000	2.129900	1.540000	1.5800	-24.762%	1,131,608	-26.582%
2026-05-22	2.150000	2.340000	2.010000	2.1000	-3.226%	1,278,865	-44.762%
2026-05-21	1.990000	2.290000	1.820000	2.1700	+6.897%	2,045,673	-46.544%
2026-05-20	1.630000	2.160000	1.600000	2.0300	+17.341%	8,092,626	-42.857%
2026-05-19	2.420000	2.670000	1.650000	1.7300	+120.074%	149,220,860	-32.948%
2026-05-18	0.834400	0.863000	0.780000	0.7861	-4.576%	23,770,059	+47.564%
2026-05-15	0.830000	0.864600	0.820000	0.8238	-0.866%	43,341	+40.811%
2026-05-14	0.819800	0.884400	0.819800	0.8310	0.000%	79,132	+39.591%
2026-05-13	0.800000	0.867000	0.800000	0.8310	+2.164%	74,711	+39.591%
2026-05-12	0.827900	0.855000	0.770000	0.8134	-0.805%	191,303	+42.611%
2026-05-11	0.860000	0.882300	0.795800	0.8200	-6.818%	185,712	+41.463%
2026-05-08	0.937200	0.937200	0.870000	0.8800	-3.307%	97,652	+31.818%
2026-05-07	0.969899	0.969899	0.850000	0.9101	-5.797%	243,410	+27.459%
2026-05-06	0.958700	0.999900	0.950000	0.9661	-1.247%	130,257	+20.070%
2026-05-05	0.970000	0.990000	0.930000	0.9783	-2.131%	190,747	+18.573%
2026-05-04	1.070000	1.070000	0.950000	0.9996	-4.800%	200,990	+16.046%
2026-05-01	1.060000	1.069100	0.973295	1.0500	-3.670%	370,887	+10.476%
2026-04-30	1.060000	1.210000	1.060000	1.0900	+2.830%	988,728	+6.422%
2026-04-29	0.950000	1.110000	0.930100	1.0600	+8.163%	269,586	+9.434%
2026-04-28	0.920000	0.988000	0.910000	0.9800	-6.667%	877,999	+18.367%
2026-04-27	1.660000	1.960000	1.050000	1.0500	-33.544%	722,811	+10.476%
2026-04-24	1.210000	1.590000	1.200000	1.5800	+9.722%	576,413	-26.582%
2026-04-23	1.080000	2.040000	0.880200	1.4400	+33.333%	11,033,113	-19.444%
2026-04-22	1.320000	1.320000	0.993200	1.0800	-16.923%	399,995	+7.407%
2026-04-21	1.460000	1.460000	1.290000	1.3000	-26.136%	243,881	-10.769%
2026-04-20	1.750000	1.797700	1.740100	1.7600	0.000%	43,325	-34.091%
2026-04-17	1.780000	1.810000	1.760000	1.7600	0.000%	17,082	-34.091%
2026-04-16	1.820000	1.820000	1.730000	1.7600	-2.222%	21,683	-34.091%
2026-04-15	1.700000	1.810000	1.650000	1.8000	+2.857%	23,591	-35.556%
2026-04-14	1.800000	1.800000	1.730000	1.7500	0.000%	6,979	-33.714%
2026-04-13	1.680000	1.764900	1.680000	1.7500	+5.422%	6,496	-33.714%
2026-04-10	1.790000	1.790000	1.660000	1.6600	-5.682%	30,760	-30.120%
2026-04-09	1.904400	1.904400	1.745000	1.7600	-1.124%	7,902	-34.091%
2026-04-08	1.841300	1.841300	1.770100	1.7800	+0.565%	3,089	-34.831%
2026-04-07	1.800000	1.835000	1.770000	1.7700	-0.562%	4,932	-34.463%
2026-04-06	1.810000	1.820000	1.731400	1.7800	+0.565%	7,317	-34.831%
2026-04-02	1.710000	1.790000	1.710000	1.7700	0.000%	4,975	-34.463%
2026-04-01	1.850000	1.850000	1.730000	1.7700	-3.804%	14,974	-34.463%
2026-03-31	1.751700	1.860000	1.751700	1.8400	+3.371%	14,094	-36.957%
2026-03-30	1.850000	1.850000	1.730900	1.7800	-3.784%	5,632	-34.831%
2026-03-27	1.840000	1.960000	1.830000	1.8500	+0.543%	47,135	-37.297%
2026-03-26	1.730000	1.850000	1.630000	1.8400	+6.358%	59,972	-36.957%
2026-03-25	1.810000	1.810000	1.699900	1.7300	-4.420%	34,991	-32.948%
2026-03-24	1.820000	1.850600	1.770800	1.8100	+0.556%	6,848	-35.912%
2026-03-23	1.830000	1.839900	1.795000	1.8000	-3.226%	15,516	-35.556%
2026-03-20	1.880000	1.885000	1.778400	1.8600	-2.105%	57,382	-37.634%
2026-03-19	1.760000	1.900000	1.740000	1.9000	+3.825%	39,187	-38.947%
2026-03-18	1.720000	1.830000	1.720000	1.8300	+3.977%	15,106	-36.612%
2026-03-17	1.760000	1.820000	1.720000	1.7600	-2.222%	11,912	-34.091%
2026-03-16	1.750000	1.840000	1.750000	1.8000	+2.857%	9,579	-35.556%
2026-03-13	1.830000	1.830000	1.720000	1.7500	+1.744%	10,963	-33.714%
2026-03-12	1.920000	1.920000	1.710000	1.7200	-9.948%	42,668	-32.558%
2026-03-11	1.990000	2.014800	1.888200	1.9100	-6.189%	15,421	-39.267%
2026-03-10	1.810000	2.100000	1.800000	2.0360	+13.111%	142,652	-43.026%
2026-03-09	1.800000	1.810000	1.770000	1.8000	+2.857%	16,921	-35.556%
2026-03-06	1.750000	1.800000	1.740000	1.7500	-0.568%	17,873	-33.714%
2026-03-05	1.670000	1.785000	1.670000	1.7600	+6.024%	30,068	-34.091%
2026-03-04	1.800000	1.800000	1.643600	1.6600	-6.215%	33,062	-30.120%
2026-03-03	1.710000	1.820000	1.650000	1.7700	+1.724%	37,764	-34.463%
2026-03-02	1.750000	1.754800	1.730000	1.7400	-1.695%	5,675	-33.333%
2026-02-27	1.830000	1.830000	1.750000	1.7700	-4.324%	14,243	-34.463%
2026-02-26	1.860000	1.900000	1.840000	1.8500	+1.093%	16,322	-37.297%
2026-02-25	1.760000	1.890000	1.760000	1.8300	+1.667%	16,542	-36.612%
2026-02-24	1.730000	1.840000	1.570000	1.8000	+2.857%	17,492	-35.556%
2026-02-23	1.800000	1.800000	1.705800	1.7500	-2.778%	17,053	-33.714%
2026-02-20	1.830000	1.857500	1.800000	1.8000	-1.639%	11,778	-35.556%
2026-02-19	1.790000	1.884900	1.790000	1.8300	-3.195%	12,183	-36.612%
2026-02-18	1.885700	1.900000	1.850000	1.8904	+4.442%	14,059	-38.637%
2026-02-17	1.840000	1.905400	1.790000	1.8100	-2.162%	11,886	-35.912%
2026-02-13	1.840000	1.950000	1.760000	1.8500	-0.538%	28,308	-37.297%
2026-02-12	1.890000	1.900000	1.800000	1.8600	-2.618%	29,302	-37.634%
2026-02-11	2.010000	2.010000	1.840000	1.9100	-6.829%	31,538	-39.267%
2026-02-10	2.030000	2.140000	1.965300	2.0500	+0.490%	30,861	-43.415%
2026-02-09	2.030000	2.127900	1.934500	2.0400	+1.493%	43,793	-43.137%
2026-02-06	1.890000	2.070000	1.850000	2.0100	+6.915%	60,684	-42.289%
2026-02-05	1.950000	1.950000	1.844600	1.8800	-3.093%	68,131	-38.298%
2026-02-04	1.910000	1.990000	1.820000	1.9400	-0.513%	246,144	-40.206%
2026-02-03	1.770000	2.300000	1.770000	1.9500	+8.333%	267,748	-40.513%
2026-02-02	1.820000	1.860400	1.760000	1.8000	-1.639%	24,081	-35.556%
2026-01-30	1.850000	1.865000	1.810000	1.8300	-1.081%	23,430	-36.612%
2026-01-29	1.900000	1.900000	1.810000	1.8500	-4.145%	28,627	-37.297%
2026-01-28	1.970000	1.990000	1.900000	1.9300	-3.980%	15,406	-39.896%
2026-01-27	2.140000	2.140000	1.960000	2.0100	-4.739%	47,443	-42.289%
2026-01-26	2.090000	2.185000	1.960000	2.1100	+3.431%	94,341	-45.024%
2026-01-23	1.999900	2.040000	1.950000	2.0400	+2.513%	18,209	-43.137%
2026-01-22	1.989900	1.990000	1.960000	1.9900	0.000%	9,111	-41.709%
2026-01-21	2.140000	2.140000	1.930000	1.9900	-0.995%	27,428	-41.709%
2026-01-20	2.010000	2.040000	2.006300	2.0100	-4.286%	7,310	-42.289%
2026-01-16	2.108300	2.110000	2.030000	2.1000	-0.474%	17,070	-44.762%
2026-01-15	2.150000	2.150000	2.040000	2.1100	-0.472%	21,770	-45.024%
2026-01-14	1.920000	2.130000	1.920000	2.1200	+9.278%	38,607	-45.283%
2026-01-13	1.930000	1.949900	1.870000	1.9400	-2.020%	11,076	-40.206%
2026-01-12	1.970000	1.980000	1.900000	1.9800	+0.508%	10,436	-41.414%
2026-01-09	1.930000	1.979900	1.920000	1.9700	+0.510%	20,658	-41.117%
2026-01-08	1.910000	2.059800	1.880000	1.9600	-2.488%	16,789	-40.816%
2026-01-07	1.950000	2.040000	1.936000	2.0100	+2.030%	16,992	-42.289%
2026-01-06	2.070000	2.108600	1.897300	1.9700	-4.369%	30,305	-41.117%
2026-01-05	2.030000	2.060000	1.910000	2.0600	+3.000%	12,204	-43.689%
2026-01-02	1.890000	2.010000	1.890000	2.0000	+5.820%	17,814	-42.000%
2025-12-31	1.920000	1.994500	1.790000	1.8900	0.000%	72,819	-38.624%
2025-12-30	1.950000	1.950000	1.850000	1.8900	-2.577%	77,363	-38.624%
2025-12-29	2.070000	2.080000	1.920000	1.9400	-8.491%	177,672	-40.206%
2025-12-26	2.130000	2.230000	2.061000	2.1200	-2.304%	47,181	-45.283%
2025-12-24	2.120000	2.180000	2.050000	2.1700	+1.402%	26,410	-46.544%
2025-12-23	2.150000	2.270000	2.090000	2.1400	-6.957%	151,198	-45.794%
2025-12-22	2.300000	2.480000	2.250000	2.3000	-13.534%	241,044	-49.565%
2025-12-19	2.400000	2.750000	2.390000	2.6600	+17.181%	9,346,618	-56.391%
2025-12-18	2.489400	2.489400	2.140000	2.2700	-3.371%	25,855	-48.899%
2025-12-17	2.380000	2.490000	2.310100	2.3492	-1.707%	5,532	-50.621%
2025-12-16	2.408400	2.430000	2.360000	2.3900	-2.449%	9,556	-51.464%
2025-12-15	2.490000	2.490000	2.400000	2.4500	-4.669%	5,730	-52.653%
2025-12-12	2.450000	2.570000	2.450000	2.5700	+0.784%	1,563	-54.864%
2025-12-11	2.460000	2.589900	2.430000	2.5500	+2.000%	6,316	-54.510%
2025-12-10	2.500000	2.720000	2.400000	2.5000	+3.306%	82,649	-53.600%
2025-12-09	2.420700	2.520000	2.400000	2.4200	-0.820%	17,584	-52.066%
2025-12-08	2.370000	2.475600	2.250000	2.4400	+3.390%	31,644	-52.459%
2025-12-05	2.470000	2.470000	2.314200	2.3600	-4.453%	8,963	-50.847%
2025-12-04	2.400000	2.490000	2.345000	2.4700	+2.490%	5,705	-53.036%
2025-12-03	2.300000	2.410000	2.300000	2.4100	+1.261%	10,720	-51.867%
2025-12-02	2.280000	2.380000	2.280000	2.3800	+3.930%	11,286	-51.261%
2025-12-01	2.350000	2.437300	2.250000	2.2900	-2.553%	26,330	-49.345%
2025-11-28	2.467500	2.467500	2.340000	2.3500	+2.174%	4,814	-50.638%
2025-11-26	2.270000	2.510000	2.270000	2.3000	0.000%	18,558	-49.565%
2025-11-25	2.300000	2.389900	2.260000	2.3000	-0.433%	12,198	-49.565%
2025-11-24	2.160000	2.421700	2.155000	2.3100	+5.239%	37,197	-49.784%
2025-11-21	2.190000	2.240000	2.100000	2.1950	-2.876%	36,859	-47.153%
2025-11-20	2.470000	2.470000	2.260000	2.2600	-8.871%	21,637	-48.673%
2025-11-19	2.530000	2.530000	2.422400	2.4800	-3.125%	8,617	-53.226%
2025-11-18	2.560000	2.640000	2.500000	2.5600	-1.158%	13,717	-54.688%
2025-11-17	2.600000	2.642400	2.570000	2.5900	-2.632%	23,948	-55.212%
2025-11-14	2.660000	2.710000	2.650000	2.6600	-2.920%	15,121	-56.391%
2025-11-13	2.890000	2.900000	2.650000	2.7400	-5.190%	22,699	-57.664%
2025-11-12	3.050000	3.050000	2.850000	2.8900	-3.987%	10,847	-59.862%
2025-11-11	3.020000	3.020200	2.910000	3.0100	0.000%	9,256	-61.462%
2025-11-10	2.940000	3.030000	2.875000	3.0100	+2.381%	15,512	-61.462%
2025-11-07	2.857100	3.025000	2.790000	2.9400	+1.730%	29,584	-60.544%
2025-11-06	3.150000	3.150000	2.842000	2.8900	-9.119%	43,792	-59.862%
2025-11-05	3.230000	3.230000	3.160000	3.1800	-1.852%	13,661	-63.522%
2025-11-04	3.280000	3.320000	3.217400	3.2400	-3.284%	12,853	-64.198%
2025-11-03	3.460000	3.546000	3.350000	3.3500	-4.011%	31,979	-65.373%
2025-10-31	3.500000	3.549000	3.390000	3.4900	-0.852%	46,554	-66.762%
2025-10-30	3.470000	3.554900	3.310000	3.5200	-0.845%	663,501	-67.045%
2025-10-29	3.580000	3.585300	3.510000	3.5500	-1.389%	18,286	-67.324%
2025-10-28	3.720000	3.720000	3.570000	3.6000	-3.485%	31,812	-67.778%
2025-10-27	3.550000	3.900000	3.510000	3.7300	+6.268%	107,185	-68.901%
2025-10-24	3.460000	3.549900	3.410000	3.5100	+2.035%	23,841	-66.952%
2025-10-23	3.410000	3.490000	3.212700	3.4400	+4.242%	30,275	-66.279%
2025-10-22	3.380000	3.380000	3.270100	3.3000	-1.198%	23,237	-64.848%
2025-10-21	3.360000	3.403400	3.330000	3.3400	0.000%	19,451	-65.269%
2025-10-20	3.230000	3.429900	3.160000	3.3400	+5.031%	33,720	-65.269%
2025-10-17	3.250000	3.454900	3.090000	3.1800	-1.548%	23,641	-63.522%
2025-10-16	3.210000	3.430000	3.060000	3.2300	-1.374%	60,438	-64.087%
2025-10-15	3.490000	3.550000	3.250000	3.2750	-5.072%	29,433	-64.580%
2025-10-14	3.540000	3.540000	3.400000	3.4500	-1.709%	28,927	-66.377%
2025-10-13	3.520000	3.600000	3.410900	3.5100	+2.933%	59,101	-66.952%
2025-10-10	3.560000	3.560000	3.370000	3.4100	-3.125%	20,676	-65.982%
2025-10-09	3.480000	3.570000	3.443900	3.5200	0.000%	23,581	-67.045%
2025-10-08	3.310000	3.520000	3.310000	3.5200	+4.142%	43,365	-67.045%
2025-10-07	3.550000	3.610000	3.350000	3.3800	-4.249%	88,334	-65.680%
2025-10-06	3.220000	3.580000	3.171200	3.5300	+11.006%	131,000	-67.139%
2025-10-03	3.150000	3.230000	3.020000	3.1800	+3.583%	33,878	-63.522%
2025-10-02	3.070000	3.160000	3.024000	3.0700	+0.987%	24,074	-62.215%
2025-10-01	2.980000	3.060000	2.950000	3.0400	-0.328%	33,833	-61.842%
2025-09-30	3.200000	3.275000	3.035000	3.0500	-4.688%	200,260	-61.967%
2025-09-29	3.190000	3.290000	3.150000	3.2000	+1.587%	42,706	-63.750%
2025-09-26	3.150000	3.200000	3.120100	3.1500	+0.318%	26,519	-63.175%
2025-09-25	3.210000	3.250000	3.120000	3.1400	-3.385%	27,210	-63.057%
2025-09-24	3.120000	3.310000	3.100000	3.2500	+5.519%	36,750	-64.308%
2025-09-23	3.050000	3.300000	3.030000	3.0800	+3.010%	82,796	-62.338%
2025-09-22	3.100000	3.200000	2.952100	2.9900	-6.854%	98,275	-61.204%
2025-09-19	3.330000	3.390000	3.150000	3.2100	-0.311%	43,525	-63.863%
2025-09-18	3.140000	3.370000	3.140000	3.2200	+2.548%	46,607	-63.975%
2025-09-17	3.250000	3.430000	3.112800	3.1400	-8.455%	105,247	-63.057%
2025-09-16	3.340000	3.560000	3.340000	3.4300	-1.153%	73,085	-66.181%
2025-09-15	3.500000	3.500000	3.140000	3.4700	-4.408%	269,910	-66.571%
2025-09-12	3.900000	4.090000	3.540000	3.6300	-6.202%	693,749	-68.044%
2025-09-11	4.120000	4.780000	3.310000	3.8700	+44.403%	41,611,659	-70.026%
2025-09-10	2.640000	2.710000	2.640000	2.6800	+0.563%	6,800	-56.716%
2025-09-09	2.650000	2.690600	2.620000	2.6650	-0.187%	9,883	-56.473%
2025-09-08	2.740000	2.767200	2.641700	2.6700	-2.555%	5,816	-56.554%
2025-09-05	2.640000	2.790000	2.600100	2.7400	+3.396%	25,011	-57.664%
2025-09-04	2.680000	2.725000	2.640000	2.6500	-4.332%	5,274	-56.226%
2025-09-03	2.730000	2.830000	2.675000	2.7700	+3.358%	10,728	-58.123%
2025-09-02	2.720000	2.766600	2.633400	2.6800	-2.899%	7,030	-56.716%
2025-08-29	2.890000	2.900000	2.740000	2.7600	-3.497%	12,254	-57.971%
2025-08-28	2.790000	2.889400	2.745000	2.8600	+5.535%	27,557	-59.441%
2025-08-27	2.670000	2.768600	2.660100	2.7100	+0.222%	14,198	-57.196%
2025-08-26	2.610000	2.769900	2.610000	2.7040	+0.148%	6,722	-57.101%
2025-08-25	2.650000	2.730000	2.600000	2.7000	+0.372%	13,641	-57.037%
2025-08-22	2.560000	2.745000	2.560000	2.6900	+5.078%	10,599	-56.877%
2025-08-21	2.560000	2.600000	2.530000	2.5600	-2.662%	6,939	-54.688%
2025-08-20	2.630100	2.685000	2.590000	2.6300	-4.364%	16,649	-55.894%
2025-08-19	2.750000	2.777000	2.720000	2.7500	-0.722%	8,128	-57.818%
2025-08-18	2.920000	2.920000	2.760000	2.7700	-3.819%	19,080	-58.123%
2025-08-15	2.860000	2.930000	2.790000	2.8800	+1.947%	10,566	-59.722%
2025-08-14	2.770000	2.880000	2.740000	2.8250	-0.528%	31,647	-58.938%
2025-08-13	2.790000	2.840000	2.750000	2.8400	+4.220%	11,625	-59.155%
2025-08-12	2.900000	2.900000	2.690000	2.7250	-3.812%	20,456	-57.431%
2025-08-11	2.900000	2.940000	2.816900	2.8330	-1.632%	10,502	-59.054%
2025-08-08	2.880000	2.906400	2.780000	2.8800	+1.767%	12,083	-59.722%
2025-08-07	3.000000	3.007600	2.810000	2.8300	-5.351%	31,822	-59.011%
2025-08-06	2.910000	3.020000	2.876500	2.9900	+1.356%	30,963	-61.204%
2025-08-05	2.880000	2.970000	2.830000	2.9500	+0.683%	36,101	-60.678%
2025-08-04	2.900000	2.930000	2.765000	2.9300	+0.687%	44,499	-60.410%
2025-08-01	3.030000	3.030000	2.800100	2.9100	-3.000%	11,680	-60.137%
2025-07-31	2.980000	3.010000	2.880000	3.0000	+1.010%	10,531	-61.333%
2025-07-30	3.030000	3.224800	2.950000	2.9700	-1.980%	44,109	-60.943%
2025-07-29	3.190000	3.191200	2.930000	3.0300	-5.016%	53,421	-61.716%
2025-07-28	3.220000	3.229900	3.104800	3.1900	+0.314%	20,382	-63.636%
2025-07-25	3.250000	3.255650	2.910000	3.1800	-1.852%	138,173	-63.522%
2025-07-24	3.200000	3.240000	3.170000	3.2400	+0.935%	16,124	-64.198%
2025-07-23	3.220000	3.250000	3.159300	3.2100	+0.312%	93,540	-63.863%
2025-07-22	3.160000	3.240000	3.120000	3.2000	+0.313%	77,743	-63.750%
2025-07-21	3.150000	3.250000	3.075000	3.1900	+0.631%	104,367	-63.636%
2025-07-18	3.300000	3.300000	3.051500	3.1700	-3.058%	36,346	-63.407%
2025-07-17	3.230000	3.320000	3.160000	3.2700	+1.869%	29,512	-64.526%
2025-07-16	3.160000	3.260000	3.001200	3.2100	+2.229%	38,202	-63.863%
2025-07-15	3.320000	3.320000	3.120000	3.1400	-4.559%	36,257	-63.057%
2025-07-14	3.250000	3.310000	3.200000	3.2900	+1.231%	41,826	-64.742%
2025-07-11	3.470000	3.500000	3.220000	3.2500	-4.971%	60,860	-64.308%
2025-07-10	3.360000	3.460000	3.170000	3.4200	+3.323%	87,976	-66.082%
2025-07-09	3.580000	3.600000	3.130000	3.3100	-6.761%	125,578	-64.955%
2025-07-08	3.650000	3.770000	3.310000	3.5500	+7.251%	390,185	-67.324%
2025-07-07	2.860000	3.330000	2.860000	3.3100	+19.495%	876,017	-64.955%
2025-07-03	2.750000	2.797000	2.750000	2.7700	-0.717%	9,447	-58.123%
2025-07-02	2.650000	2.820000	2.650000	2.7900	+4.104%	24,720	-58.423%
2025-07-01	2.600000	2.750000	2.590000	2.6800	-0.372%	28,477	-56.716%
2025-06-30	2.520000	2.806300	2.520000	2.6900	+6.324%	41,975	-56.877%
2025-06-27	2.570000	2.670000	2.520000	2.5300	-4.528%	17,191	-54.150%
2025-06-26	2.580000	2.650000	2.513900	2.6500	0.000%	49,853	-56.226%
2025-06-25	2.530000	2.720000	2.530000	2.6500	+3.516%	155,769	-56.226%
2025-06-24	2.640000	2.660000	2.550000	2.5600	-2.662%	32,741	-54.688%
2025-06-23	2.590000	2.680000	2.590000	2.6300	-1.128%	22,831	-55.894%
2025-06-20	2.780000	2.780000	2.660000	2.6600	-3.623%	27,832	-56.391%
2025-06-18	2.840000	2.862300	2.760000	2.7600	-3.158%	14,350	-57.971%
2025-06-17	2.960000	2.960000	2.780100	2.8500	-2.397%	60,325	-59.298%
2025-06-16	2.920000	3.020000	2.780000	2.9200	+0.690%	27,414	-60.274%
2025-06-13	2.880000	2.920000	2.787500	2.9000	+0.346%	27,604	-60.000%
2025-06-12	2.900000	2.980000	2.835000	2.8900	-0.345%	24,717	-59.862%
2025-06-11	2.840000	2.920000	2.760000	2.9000	+2.837%	44,047	-60.000%
2025-06-10	2.780000	2.900000	2.760000	2.8200	+0.356%	18,503	-58.865%
2025-06-09	2.840000	2.880900	2.760600	2.8100	-1.056%	29,900	-58.719%
2025-06-06	2.910000	2.982900	2.780000	2.8400	-2.740%	67,987	-59.155%
2025-06-05	2.980000	2.980000	2.870000	2.9200	0.000%	23,112	-60.274%
2025-06-04	2.920000	3.040000	2.770800	2.9200	+3.180%	63,524	-60.274%
2025-06-03	2.930000	2.930000	2.731300	2.8300	-0.352%	41,721	-59.011%
2025-06-02	2.770000	2.919000	2.669100	2.8400	+3.650%	37,561	-59.155%
2025-05-30	2.780000	2.909900	2.700000	2.7400	-2.491%	66,097	-57.664%
2025-05-29	3.150000	3.150000	2.780000	2.8100	-7.566%	102,249	-58.719%
2025-05-28	3.020000	3.280000	2.970000	3.0400	+2.357%	86,947	-61.842%
2025-05-27	2.840000	3.060000	2.840000	2.9700	+1.712%	92,763	-60.943%
2025-05-23	3.200000	3.202300	2.832200	2.9200	-4.262%	179,644	-60.274%
2025-05-22	3.140000	3.350000	3.010000	3.0500	-2.244%	237,488	-61.967%
2025-05-21	3.200000	3.450000	3.120000	3.1200	-5.455%	243,959	-62.821%
2025-05-20	3.000000	3.300000	2.910000	3.3000	+8.911%	285,645	-64.848%
2025-05-19	3.390000	3.390000	2.950100	3.0300	-9.821%	793,199	-61.716%
2025-05-16	3.849900	4.070000	3.020100	3.3600	+50.000%	64,876,125	-65.476%
2025-05-15	2.230000	2.470000	2.157600	2.2400	-1.538%	29,628	-48.214%
2025-05-14	2.460000	2.460000	2.240000	2.2750	-4.812%	9,233	-49.011%
2025-05-13	2.500000	2.500000	2.212800	2.3900	-4.400%	47,886	-51.464%
2025-05-12	2.550000	2.550000	2.433600	2.5000	+1.833%	29,556	-53.600%
2025-05-09	2.330000	2.470000	2.300000	2.4550	+5.365%	24,559	-52.749%
2025-05-08	2.276300	2.550000	2.115000	2.3300	+6.881%	87,005	-50.215%
2025-05-07	2.140000	2.259700	2.132200	2.1800	+2.347%	14,063	-46.789%
2025-05-06	2.110000	2.159900	2.100000	2.1300	-2.294%	11,135	-45.540%
2025-05-05	2.120000	2.210000	2.110000	2.1800	+1.395%	15,835	-46.789%
2025-05-02	2.100000	2.164100	2.100000	2.1500	+1.896%	5,146	-46.047%
2025-05-01	2.160000	2.230000	2.060000	2.1100	-0.472%	8,888	-45.024%
2025-04-30	2.180000	2.180000	2.085000	2.1200	-1.624%	15,286	-45.283%
2025-04-29	2.190000	2.190000	2.100000	2.1550	+2.133%	7,953	-46.172%
2025-04-28	2.151500	2.210000	2.020000	2.1100	-1.402%	17,590	-45.024%
2025-04-25	2.041900	2.170900	2.030500	2.1400	+1.422%	11,169	-45.794%
2025-04-24	2.080500	2.200000	2.040000	2.1100	+2.927%	26,735	-45.024%
2025-04-23	2.090000	2.162500	2.050000	2.0500	-1.914%	4,162	-43.415%
2025-04-22	2.230000	2.230000	2.000000	2.0900	+2.451%	41,349	-44.498%
2025-04-21	2.080000	2.080000	2.020000	2.0400	-2.635%	9,198	-43.137%
2025-04-17	2.020000	2.099900	2.000000	2.0952	+1.217%	7,978	-44.635%
2025-04-16	2.020000	2.085900	2.000000	2.0700	+2.985%	33,145	-43.961%
2025-04-15	2.270000	2.351000	2.000000	2.0100	-10.268%	233,366	-42.289%
2025-04-14	2.070000	2.500000	2.070000	2.2400	+8.213%	471,057	-48.214%
2025-04-11	2.225000	2.300000	2.016900	2.0700	-0.957%	34,216	-43.961%
2025-04-10	2.080000	2.140000	2.010000	2.0900	-1.415%	9,731	-44.498%
2025-04-09	2.180000	2.230000	2.100000	2.1200	-3.196%	18,258	-45.283%
2025-04-08	2.210000	2.300000	2.160000	2.1900	0.000%	15,453	-47.032%
2025-04-07	2.180000	2.340000	2.145000	2.1900	+0.459%	45,720	-47.032%
2025-04-04	2.220000	2.330000	2.090100	2.1800	-5.628%	25,645	-46.789%
2025-04-03	2.310000	2.420000	2.290000	2.3100	-5.328%	13,366	-49.784%
2025-04-02	2.350000	2.440000	2.300000	2.4400	+3.830%	12,560	-52.459%
2025-04-01	2.400000	2.470000	2.320000	2.3500	-2.893%	16,581	-50.638%
2025-03-31	2.480000	2.483700	2.360000	2.4200	-3.586%	14,320	-52.066%
2025-03-28	2.610000	2.610000	2.480000	2.5100	-3.089%	5,987	-53.785%
2025-03-27	2.380000	2.610000	2.350000	2.5900	+8.824%	89,757	-55.212%
2025-03-26	2.420000	2.480000	2.350000	2.3800	-1.653%	20,808	-51.261%
2025-03-25	2.470000	2.586800	2.370000	2.4200	-3.200%	25,473	-52.066%
2025-03-24	2.510000	2.590000	2.410600	2.5000	+1.215%	47,585	-53.600%
2025-03-21	2.490000	2.610000	2.340100	2.4700	-1.200%	35,034	-53.036%
2025-03-20	2.510000	2.670000	2.430000	2.5000	-0.398%	19,212	-53.600%
2025-03-19	2.610000	2.610000	2.430000	2.5100	0.000%	17,613	-53.785%
2025-03-18	2.570000	2.570000	2.414900	2.5100	-1.569%	16,489	-53.785%
2025-03-17	2.590000	2.650000	2.460000	2.5500	+2.000%	42,041	-54.510%
2025-03-14	2.470000	2.680300	2.400100	2.5000	+4.167%	59,652	-53.600%
2025-03-13	2.380000	2.550000	2.330000	2.4000	+1.266%	25,617	-51.667%
2025-03-12	2.320000	2.450000	2.320000	2.3700	+4.405%	50,625	-51.055%
2025-03-11	2.170000	2.320000	2.170000	2.2700	+4.608%	100,274	-48.899%
2025-03-10	2.320000	2.420000	2.150000	2.1700	-10.331%	156,741	-46.544%
2025-03-07	2.470000	2.490000	2.320000	2.4200	+0.415%	42,811	-52.066%
2025-03-06	2.480000	2.539900	2.319500	2.4100	-0.823%	67,045	-51.867%
2025-03-05	2.230000	2.510000	2.230000	2.4300	+7.048%	81,594	-52.263%

.dark-mode .tpYr7G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpYr7G{ color: #333333; background-color: white; border: 2px solid #333333; }AMSTAmesite Inc.stock NASDAQ

AMST
Amesite Inc.
stock NASDAQ