Get the Stockscreener App
3.30
18.68%
0.49
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 December 03, 2024, is $3.30.
- Amesite Inc all-time high stock price is $108.72, occurred on January 29, 2021.
- The lowest Amesite Inc stock price recorded was $1.56 on January 23, 2023. Since then, Amesite Inc's stock price has risen over 111.54% to $3.30 now.
- The 52-week high stock price for AMST is $4.34, representing a 31.52% increase from the current share price, occurred on April 24, 2024.
- The 52-week low stock price for AMST is $1.72, indicating a -47.88% decrease from the current share price, occurred on December 15, 2023.
- The closing price of Amesite Inc (AMST) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 03, 2024 | $3.47 | $2.90 | $0.57 | 151,409.0 | +19.22% |
| Dec 02, 2024 | $3.68 | $2.26 | $1.42 | 762,724.0 | +15.64% |
| Nov 29, 2024 | $2.43 | $2.23 | $0.20 | 1,964.0 | +7.52% |
| Nov 27, 2024 | $2.35 | $2.25 | $0.09 | 3,260.0 | -2.16% |
| Nov 26, 2024 | $2.39 | $2.27 | $0.1151 | 23,252.0 | -2.12% |
| Nov 25, 2024 | $2.40 | $2.21 | $0.1906 | 30,367.0 | -2.48% |
| Nov 22, 2024 | $2.51 | $2.40 | $0.11 | 6,341.0 | +2.54% |
| Nov 21, 2024 | $2.38 | $2.34 | $0.0398 | 27,225.0 | +0.17% |
| Nov 20, 2024 | $2.49 | $2.35 | $0.14 | 27,317.0 | -0.59% |
| Nov 19, 2024 | $2.48 | $2.36 | $0.12 | 11,901.0 | -4.76% |
| Nov 18, 2024 | $2.49 | $2.35 | $0.1385 | 6,143.0 | +3.26% |
| Nov 15, 2024 | $2.48 | $2.35 | $0.1301 | 11,717.0 | -2.03% |
| Nov 14, 2024 | $2.52 | $2.42 | $0.0988 | 4,954.0 | -3.53% |
| Nov 13, 2024 | $2.56 | $2.48 | $0.08 | 7,159.0 | -2.30% |
| Nov 12, 2024 | $2.83 | $2.31 | $0.52 | 13,765.0 | -3.87% |
| Nov 11, 2024 | $2.83 | $2.60 | $0.23 | 10,046.0 | +2.84% |
| Nov 08, 2024 | $2.66 | $2.47 | $0.1872 | 10,319.0 | +3.94% |
| Nov 07, 2024 | $2.64 | $2.51 | $0.132 | 19,338.0 | -3.42% |
| Nov 06, 2024 | $2.83 | $2.62 | $0.2104 | 30,647.0 | -8.68% |
| Nov 05, 2024 | $3.00 | $2.79 | $0.21 | 11,834.0 | +2.13% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.68 | $2.26 | $1.42 | 914,133.0 | +37.86% |
| 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% |
Amesite Inc Stock (AMST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.79 | $1.72 | $1.07 | 717,944.0 | +17.19% |
| Nov, 2023 | $2.37 | $1.91 | $0.46 | 288,054.0 | -8.57% |
| Oct, 2023 | $2.87 | $1.96 | $0.915 | 178,840.0 | -17.65% |
| Sep, 2023 | $2.71 | $2.40 | $0.305 | 207,530.0 | -3.41% |
| Aug, 2023 | $4.12 | $2.63 | $1.49 | 418,229.0 | -32.13% |
| Jul, 2023 | $4.20 | $3.53 | $0.67 | 1,022,771.0 | +7.76% |
| Jun, 2023 | $4.60 | $3.28 | $1.32 | 1,398,000.0 | -18.88% |
| May, 2023 | $5.77 | $3.33 | $2.44 | 3,402,116.0 | +17.41% |
| Apr, 2023 | $5.40 | $2.70 | $2.70 | 18,229,788.0 | +45.21% |
| Mar, 2023 | $3.30 | $2.28 | $1.02 | 1,639,785.0 | -12.42% |
| Feb, 2023 | $9.35 | $2.30 | $7.05 | 17,703,681.0 | -36.32% |
| Jan, 2023 | $6.36 | $1.56 | $4.80 | 4,241,443.8 | +122.73% |
Amesite Inc Stock (AMST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.92 | $2.02 | $2.90 | 1,099,947.6 | -41.63% |
| Nov, 2022 | $3.96 | $2.44 | $1.52 | 177,288.8 | +23.10% |
| Oct, 2022 | $3.42 | $2.52 | $0.8988 | 147,981.0 | +1.12% |
| Sep, 2022 | $4.69 | $2.88 | $1.81 | 345,167.0 | -39.75% |
| Aug, 2022 | $12.60 | $4.58 | $8.02 | 686,393.7 | -13.04% |
| Jul, 2022 | $6.21 | $4.92 | $1.29 | 67,142.1 | +0.00% |
| Jun, 2022 | $7.44 | $5.16 | $2.28 | 71,749.8 | -23.36% |
| May, 2022 | $8.28 | $5.40 | $2.88 | 132,429.6 | -10.01% |
| Apr, 2022 | $8.96 | $6.01 | $2.95 | 174,040.2 | +17.02% |
| Mar, 2022 | $8.71 | $4.96 | $3.76 | 225,413.2 | -13.65% |
| Feb, 2022 | $11.11 | $6.61 | $4.49 | 195,342.1 | -13.73% |
| Jan, 2022 | $19.68 | $8.28 | $11.40 | 2,455,491.7 | -25.71% |
0.83%
8.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):