Get the Stockscreener App
0.7861
4.58%
-0.0377
After Hours:
1.50
0.7139
+90.82%
Amesite Inc Stock (AMST) Price History
The historical daily chart and data for Amesite Inc stock (AMST), show that the latest closing stock price as of May 18, 2026, is $0.7861.
- Amesite Inc all-time high stock price is $108.72, occurred on January 29, 2021.
- The lowest Amesite Inc stock price recorded was $0.77 on May 12, 2026. Since then, Amesite Inc's stock price has risen over 2.09% to $0.7861 now.
- The 52-week high stock price for AMST is $4.78, representing a 508.07% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for AMST is $0.77, indicating a -2.05% decrease from the current share price, occurred on May 12, 2026.
- The closing price of Amesite Inc (AMST) stock in the beginning of 2025 was $13.20. The stock closed the year at $2.1012, a loss of over -84.08% for the year.
The table below shows more information about AMST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $0.863 | $0.78 | $0.083 | 3,390,674.0 | -4.58% |
| May 15, 2026 | $0.8646 | $0.82 | $0.0446 | 42,960.0 | -0.87% |
| May 14, 2026 | $0.8844 | $0.8198 | $0.0646 | 78,402.0 | +0.00% |
| May 13, 2026 | $0.867 | $0.80 | $0.067 | 73,877.0 | +2.16% |
| May 12, 2026 | $0.855 | $0.77 | $0.085 | 189,996.0 | -0.80% |
| May 11, 2026 | $0.8823 | $0.7958 | $0.0865 | 184,458.0 | -6.82% |
| May 08, 2026 | $0.9372 | $0.87 | $0.0672 | 92,632.0 | -3.31% |
| May 07, 2026 | $0.9699 | $0.85 | $0.1199 | 241,780.0 | -5.80% |
| May 06, 2026 | $0.9999 | $0.95 | $0.0499 | 121,506.0 | -1.25% |
| May 05, 2026 | $0.99 | $0.93 | $0.06 | 185,089.0 | -2.13% |
| May 04, 2026 | $1.07 | $0.95 | $0.12 | 196,906.0 | -4.80% |
| May 01, 2026 | $1.07 | $0.9733 | $0.0958 | 365,727.0 | -3.67% |
| Apr 30, 2026 | $1.21 | $1.06 | $0.15 | 957,596.0 | +2.83% |
| Apr 29, 2026 | $1.11 | $0.9301 | $0.1799 | 268,339.0 | +8.16% |
| Apr 28, 2026 | $0.988 | $0.91 | $0.078 | 871,418.0 | -6.67% |
| Apr 27, 2026 | $1.96 | $1.05 | $0.91 | 719,296.0 | -33.54% |
| Apr 24, 2026 | $1.59 | $1.20 | $0.39 | 570,688.0 | +9.72% |
| Apr 23, 2026 | $2.04 | $0.8802 | $1.16 | 10,963,902.0 | +33.33% |
| Apr 22, 2026 | $1.32 | $0.9932 | $0.3268 | 393,884.0 | -16.92% |
| Apr 21, 2026 | $1.46 | $1.29 | $0.17 | 240,060.0 | -26.14% |
Amesite Inc Stock (AMST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amesite Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amesite Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amesite Inc Stock (AMST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.07 | $0.77 | $0.30 | 8,554,681.0 | -27.88% |
| Apr, 2026 | $2.04 | $0.8802 | $1.16 | 15,157,792.0 | -40.76% |
| Mar, 2026 | $2.10 | $1.63 | $0.47 | 662,633.0 | +3.95% |
| Feb, 2026 | $2.30 | $1.57 | $0.73 | 948,526.0 | -3.28% |
| Jan, 2026 | $2.19 | $1.81 | $0.375 | 469,454.0 | -3.17% |
Amesite Inc Stock (AMST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.75 | $1.85 | $0.90 | 10,239,644.0 | -19.57% |
| Nov, 2025 | $3.55 | $2.10 | $1.45 | 381,090.0 | -32.66% |
| Oct, 2025 | $3.90 | $2.95 | $0.95 | 1,586,179.0 | +14.43% |
| Sep, 2025 | $4.78 | $2.60 | $2.18 | 43,274,488.0 | +10.51% |
| Aug, 2025 | $3.03 | $2.53 | $0.50 | 379,378.0 | -8.00% |
| Jul, 2025 | $3.77 | $2.59 | $1.18 | 2,192,394.0 | +11.52% |
| Jun, 2025 | $3.04 | $2.51 | $0.5261 | 804,014.0 | -1.82% |
| May, 2025 | $4.07 | $2.06 | $2.01 | 66,924,284.0 | +29.25% |
| Apr, 2025 | $2.50 | $2.00 | $0.50 | 1,065,649.0 | -12.40% |
| Mar, 2025 | $2.68 | $2.15 | $0.5303 | 1,198,616.0 | +0.83% |
| Feb, 2025 | $4.34 | $2.11 | $2.23 | 44,809,705.0 | -34.07% |
| Jan, 2025 | $4.88 | $2.40 | $2.48 | 3,293,781.0 | -23.37% |
Amesite Inc Stock (AMST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.27 | $2.26 | $4.01 | 1,952,997.0 | +105.35% |
| Nov, 2024 | $3.00 | $2.21 | $0.7906 | 307,254.0 | -11.64% |
| Oct, 2024 | $3.00 | $2.28 | $0.7155 | 429,944.0 | +12.24% |
| Sep, 2024 | $3.16 | $2.00 | $1.16 | 640,020.0 | +7.93% |
| Aug, 2024 | $3.44 | $2.25 | $1.19 | 327,519.0 | -17.45% |
| Jul, 2024 | $3.18 | $2.50 | $0.68 | 165,272.0 | -8.33% |
| Jun, 2024 | $3.76 | $2.60 | $1.16 | 324,716.0 | -18.70% |
| May, 2024 | $3.78 | $3.03 | $0.7532 | 829,812.0 | +5.73% |
| Apr, 2024 | $4.34 | $1.85 | $2.49 | 73,033,607.0 | +56.50% |
| Mar, 2024 | $2.45 | $1.85 | $0.6036 | 574,867.0 | +7.73% |
| Feb, 2024 | $2.72 | $1.90 | $0.8195 | 471,037.0 | -11.91% |
| Jan, 2024 | $3.40 | $2.07 | $1.33 | 437,726.0 | +4.44% |
3.94%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):