Stockscreener 앱 받기
2.10
3.23%
-0.07
Amesite Inc 주식 (AMST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $2.34 | $2.01 | $0.33 | 1,259,999.0 | -3.23% |
| 2026-05-21 | $2.29 | $1.82 | $0.47 | 2,008,138.0 | +6.90% |
| 2026-05-20 | $2.16 | $1.60 | $0.56 | 7,986,953.0 | +17.34% |
| 2026-05-19 | $2.67 | $1.65 | $1.02 | 148,530,062.0 | +120.07% |
| 2026-05-18 | $0.863 | $0.78 | $0.083 | 3,390,674.0 | -4.58% |
| 2026-05-15 | $0.8646 | $0.82 | $0.0446 | 42,960.0 | -0.87% |
| 2026-05-14 | $0.8844 | $0.8198 | $0.0646 | 78,402.0 | +0.00% |
| 2026-05-13 | $0.867 | $0.80 | $0.067 | 73,877.0 | +2.16% |
| 2026-05-12 | $0.855 | $0.77 | $0.085 | 189,996.0 | -0.80% |
| 2026-05-11 | $0.8823 | $0.7958 | $0.0865 | 184,458.0 | -6.82% |
| 2026-05-08 | $0.9372 | $0.87 | $0.0672 | 92,632.0 | -3.31% |
| 2026-05-07 | $0.9699 | $0.85 | $0.1199 | 241,780.0 | -5.80% |
| 2026-05-06 | $0.9999 | $0.95 | $0.0499 | 121,506.0 | -1.25% |
| 2026-05-05 | $0.99 | $0.93 | $0.06 | 185,089.0 | -2.13% |
| 2026-05-04 | $1.07 | $0.95 | $0.12 | 196,906.0 | -4.80% |
| 2026-05-01 | $1.07 | $0.9733 | $0.0958 | 365,727.0 | -3.67% |
| 2026-04-30 | $1.21 | $1.06 | $0.15 | 957,596.0 | +2.83% |
| 2026-04-29 | $1.11 | $0.9301 | $0.1799 | 268,339.0 | +8.16% |
| 2026-04-28 | $0.988 | $0.91 | $0.078 | 871,418.0 | -6.67% |
| 2026-04-27 | $1.96 | $1.05 | $0.91 | 719,296.0 | -33.54% |
| 2026-04-24 | $1.59 | $1.20 | $0.39 | 570,688.0 | +9.72% |
Amesite Inc 주식 (AMST) 연도별 가격 이력
이 심층 분석에서는 Amesite Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amesite Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amesite Inc 주식 (AMST) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.67 | $0.77 | $1.90 | 166,209,158.0 | +92.66% |
| 2026-04 | $2.04 | $0.8802 | $1.16 | 15,157,792.0 | -40.76% |
| 2026-03 | $2.10 | $1.63 | $0.47 | 662,633.0 | +3.95% |
| 2026-02 | $2.30 | $1.57 | $0.73 | 948,526.0 | -3.28% |
| 2026-01 | $2.19 | $1.81 | $0.375 | 469,454.0 | -3.17% |
Amesite Inc 주식 (AMST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.75 | $1.85 | $0.90 | 10,239,644.0 | -19.57% |
| 2025-11 | $3.55 | $2.10 | $1.45 | 381,090.0 | -32.66% |
| 2025-10 | $3.90 | $2.95 | $0.95 | 1,586,179.0 | +14.43% |
| 2025-09 | $4.78 | $2.60 | $2.18 | 43,274,488.0 | +10.51% |
| 2025-08 | $3.03 | $2.53 | $0.50 | 379,378.0 | -8.00% |
| 2025-07 | $3.77 | $2.59 | $1.18 | 2,192,394.0 | +11.52% |
| 2025-06 | $3.04 | $2.51 | $0.5261 | 804,014.0 | -1.82% |
| 2025-05 | $4.07 | $2.06 | $2.01 | 66,924,284.0 | +29.25% |
| 2025-04 | $2.50 | $2.00 | $0.50 | 1,065,649.0 | -12.40% |
| 2025-03 | $2.68 | $2.15 | $0.5303 | 1,198,616.0 | +0.83% |
| 2025-02 | $4.34 | $2.11 | $2.23 | 44,809,705.0 | -34.07% |
| 2025-01 | $4.88 | $2.40 | $2.48 | 3,293,781.0 | -23.37% |
Amesite Inc 주식 (AMST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.27 | $2.26 | $4.01 | 1,952,997.0 | +105.35% |
| 2024-11 | $3.00 | $2.21 | $0.7906 | 307,254.0 | -11.64% |
| 2024-10 | $3.00 | $2.28 | $0.7155 | 429,944.0 | +12.24% |
| 2024-09 | $3.16 | $2.00 | $1.16 | 640,020.0 | +7.93% |
| 2024-08 | $3.44 | $2.25 | $1.19 | 327,519.0 | -17.45% |
| 2024-07 | $3.18 | $2.50 | $0.68 | 165,272.0 | -8.33% |
| 2024-06 | $3.76 | $2.60 | $1.16 | 324,716.0 | -18.70% |
| 2024-05 | $3.78 | $3.03 | $0.7532 | 829,812.0 | +5.73% |
| 2024-04 | $4.34 | $1.85 | $2.49 | 73,033,607.0 | +56.50% |
| 2024-03 | $2.45 | $1.85 | $0.6036 | 574,867.0 | +7.73% |
| 2024-02 | $2.72 | $1.90 | $0.8195 | 471,037.0 | -11.91% |
| 2024-01 | $3.40 | $2.07 | $1.33 | 437,726.0 | +4.44% |
4.19%
1.77%
자본화:
|
볼륨(24시간):