Stockscreener 앱 받기
2.455
5.36%
0.125
시간 외 거래:
2.46
0.005
+0.20%
Amesite Inc 주식 (AMST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $2.47 | $2.30 | $0.17 | 24,558.0 | +5.36% |
| 2025-05-08 | $2.55 | $2.12 | $0.435 | 87,005.0 | +6.88% |
| 2025-05-07 | $2.26 | $2.13 | $0.1275 | 14,063.0 | +2.35% |
| 2025-05-06 | $2.16 | $2.10 | $0.0599 | 11,125.0 | -2.29% |
| 2025-05-05 | $2.21 | $2.11 | $0.10 | 15,826.0 | +1.40% |
| 2025-05-02 | $2.16 | $2.10 | $0.0641 | 5,146.0 | +1.90% |
| 2025-05-01 | $2.23 | $2.06 | $0.17 | 8,888.0 | -0.47% |
| 2025-04-30 | $2.18 | $2.08 | $0.095 | 15,285.0 | -1.62% |
| 2025-04-29 | $2.19 | $2.10 | $0.09 | 7,953.0 | +2.13% |
| 2025-04-28 | $2.21 | $2.02 | $0.19 | 17,590.0 | -1.40% |
| 2025-04-25 | $2.17 | $2.03 | $0.1404 | 11,167.0 | +1.42% |
| 2025-04-24 | $2.20 | $2.04 | $0.16 | 26,733.0 | +2.93% |
| 2025-04-23 | $2.16 | $2.05 | $0.1125 | 4,147.0 | -1.91% |
| 2025-04-22 | $2.23 | $2.00 | $0.23 | 41,334.0 | +2.45% |
| 2025-04-21 | $2.08 | $2.02 | $0.06 | 9,198.0 | -2.63% |
| 2025-04-17 | $2.10 | $2.00 | $0.0999 | 7,945.0 | +1.22% |
| 2025-04-16 | $2.09 | $2.00 | $0.0859 | 33,069.0 | +2.99% |
| 2025-04-15 | $2.35 | $2.00 | $0.351 | 232,823.0 | -10.27% |
| 2025-04-14 | $2.50 | $2.07 | $0.43 | 470,724.0 | +8.21% |
| 2025-04-11 | $2.30 | $2.02 | $0.2831 | 34,216.0 | -0.96% |
| 2025-04-10 | $2.14 | $2.01 | $0.13 | 9,724.0 | -1.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.55 | $2.06 | $0.49 | 191,169.0 | +15.80% |
| 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% |
Amesite Inc 주식 (AMST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.79 | $1.72 | $1.07 | 717,944.0 | +17.19% |
| 2023-11 | $2.37 | $1.91 | $0.46 | 288,054.0 | -8.57% |
| 2023-10 | $2.87 | $1.96 | $0.915 | 178,840.0 | -17.65% |
| 2023-09 | $2.71 | $2.40 | $0.305 | 207,530.0 | -3.41% |
| 2023-08 | $4.12 | $2.63 | $1.49 | 418,229.0 | -32.13% |
| 2023-07 | $4.20 | $3.53 | $0.67 | 1,022,771.0 | +7.76% |
| 2023-06 | $4.60 | $3.28 | $1.32 | 1,398,000.0 | -18.88% |
| 2023-05 | $5.77 | $3.33 | $2.44 | 3,402,116.0 | +17.41% |
| 2023-04 | $5.40 | $2.70 | $2.70 | 18,229,788.0 | +45.21% |
| 2023-03 | $3.30 | $2.28 | $1.02 | 1,639,785.0 | -12.42% |
| 2023-02 | $9.35 | $2.30 | $7.05 | 17,703,681.0 | -36.32% |
| 2023-01 | $6.36 | $1.56 | $4.80 | 4,241,443.8 | +122.73% |
0.40%
0.85%
자본화:
|
볼륨(24시간):