Get the Stockscreener App
1.05
5.00%
0.05
Pre-market:
1.02
-0.03
-2.86%
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 August 07, 2026, is $1.05.
- 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 36.36% to $1.05 now.
- The 52-week high stock price for AMST is $4.78, representing a 355.24% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for AMST is $0.77, indicating a -26.67% 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 |
|---|---|---|---|---|---|
| Aug 07, 2026 | $1.07 | $1.00 | $0.07 | 72,893.0 | +5.00% |
| Aug 06, 2026 | $1.02 | $0.9601 | $0.0599 | 44,969.0 | +3.02% |
| Aug 05, 2026 | $1.05 | $0.9257 | $0.1243 | 178,937.0 | -6.66% |
| Aug 04, 2026 | $1.09 | $1.02 | $0.0728 | 56,033.0 | -1.89% |
| Aug 03, 2026 | $1.09 | $0.9709 | $0.124 | 87,918.0 | +7.07% |
| Jul 31, 2026 | $0.99 | $0.9301 | $0.0599 | 17,018.0 | +1.49% |
| Jul 30, 2026 | $0.9895 | $0.9108 | $0.0787 | 44,219.0 | +7.55% |
| Jul 29, 2026 | $0.965 | $0.906 | $0.059 | 50,443.0 | -4.53% |
| Jul 28, 2026 | $0.9779 | $0.91 | $0.0679 | 73,655.0 | -1.60% |
| Jul 27, 2026 | $0.9899 | $0.95 | $0.0399 | 31,224.0 | -2.47% |
| Jul 24, 2026 | $0.99 | $0.915 | $0.075 | 104,895.0 | +3.99% |
| Jul 23, 2026 | $1.00 | $0.9519 | $0.0481 | 74,209.0 | -2.89% |
| Jul 22, 2026 | $1.03 | $0.9748 | $0.0551 | 53,669.0 | -4.83% |
| Jul 21, 2026 | $1.05 | $0.9901 | $0.0599 | 49,004.0 | +0.98% |
| Jul 20, 2026 | $1.09 | $0.9702 | $0.1198 | 200,596.0 | -5.56% |
| Jul 17, 2026 | $1.17 | $1.02 | $0.1502 | 452,702.0 | +2.86% |
| Jul 16, 2026 | $1.05 | $1.00 | $0.055 | 60,638.0 | +0.96% |
| Jul 15, 2026 | $1.07 | $1.01 | $0.0599 | 71,418.0 | +0.00% |
| Jul 14, 2026 | $1.09 | $1.04 | $0.05 | 59,635.0 | -3.70% |
| Jul 13, 2026 | $1.13 | $1.06 | $0.07 | 41,823.0 | -5.26% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $1.09 | $0.9257 | $0.1692 | 513,643.0 | +6.06% |
| Jul, 2026 | $1.38 | $0.906 | $0.474 | 1,891,868.0 | -25.56% |
| Jun, 2026 | $1.55 | $1.06 | $0.49 | 3,290,683.0 | -5.67% |
| May, 2026 | $2.67 | $0.77 | $1.90 | 167,851,114.0 | +29.36% |
| 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% |
0.24%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):