Stockscreener 앱 받기
1.18
12.59%
-0.17
시간 외 거래:
1.18
Amesite Inc 주식 (AMST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $1.31 | $1.18 | $0.13 | 88,318.0 | -12.59% |
| 2026-07-01 | $1.38 | $1.28 | $0.0995 | 65,381.0 | +1.50% |
| 2026-06-30 | $1.39 | $1.11 | $0.2795 | 542,407.0 | +16.67% |
| 2026-06-29 | $1.15 | $1.09 | $0.06 | 43,481.0 | +4.59% |
| 2026-06-26 | $1.12 | $1.06 | $0.06 | 55,844.0 | +0.93% |
| 2026-06-25 | $1.11 | $1.06 | $0.0499 | 87,472.0 | -3.57% |
| 2026-06-24 | $1.19 | $1.10 | $0.085 | 123,287.0 | -0.88% |
| 2026-06-23 | $1.17 | $1.12 | $0.045 | 52,798.0 | -2.59% |
| 2026-06-22 | $1.20 | $1.15 | $0.0506 | 106,944.0 | -4.13% |
| 2026-06-18 | $1.27 | $1.21 | $0.065 | 94,142.0 | -3.97% |
| 2026-06-17 | $1.30 | $1.23 | $0.07 | 60,351.0 | -0.79% |
| 2026-06-16 | $1.28 | $1.23 | $0.05 | 64,177.0 | +0.00% |
| 2026-06-15 | $1.33 | $1.23 | $0.10 | 97,408.0 | +0.79% |
| 2026-06-12 | $1.36 | $1.26 | $0.10 | 153,954.0 | +0.00% |
| 2026-06-11 | $1.32 | $1.22 | $0.10 | 150,404.0 | +1.61% |
| 2026-06-10 | $1.30 | $1.21 | $0.089 | 82,944.0 | -3.88% |
| 2026-06-09 | $1.33 | $1.21 | $0.12 | 140,256.0 | +3.20% |
| 2026-06-08 | $1.34 | $1.21 | $0.128 | 100,108.0 | -7.41% |
| 2026-06-05 | $1.36 | $1.24 | $0.122 | 129,075.0 | -2.88% |
| 2026-06-04 | $1.41 | $1.28 | $0.1268 | 137,113.0 | +3.73% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.38 | $1.18 | $0.20 | 242,017.0 | -11.28% |
| 2026-06 | $1.55 | $1.06 | $0.49 | 3,290,683.0 | -5.67% |
| 2026-05 | $2.67 | $0.77 | $1.90 | 167,851,114.0 | +29.36% |
| 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% |
0.40%
2.77%
자본화:
|
볼륨(24시간):