Get the Stockscreener App
4.05
12.90%
-0.60
After Hours:
3.39
-0.66
-16.30%
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 January 06, 2025, is $4.05.
- 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 159.62% to $4.05 now.
- The 52-week high stock price for AMST is $6.2729, representing a 54.89% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for AMST is $1.85, indicating a -54.32% decrease from the current share price, occurred on March 12, 2024.
- The closing price of Amesite Inc (AMST) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $4.88 | $3.90 | $0.98 | 128,513.0 | -12.90% |
| Jan 03, 2025 | $4.85 | $4.04 | $0.8113 | 95,709.0 | +5.44% |
| Jan 02, 2025 | $4.72 | $4.40 | $0.32 | 14,180.0 | -7.16% |
| Dec 31, 2024 | $5.17 | $4.68 | $0.49 | 24,329.0 | -4.81% |
| Dec 30, 2024 | $5.18 | $4.75 | $0.429 | 21,346.0 | +0.20% |
| Dec 27, 2024 | $5.15 | $4.77 | $0.3803 | 17,727.0 | +5.51% |
| Dec 26, 2024 | $4.90 | $4.19 | $0.71 | 52,407.0 | -1.67% |
| Dec 24, 2024 | $5.22 | $4.75 | $0.47 | 41,344.0 | -4.19% |
| Dec 23, 2024 | $6.27 | $4.80 | $1.47 | 142,341.0 | -1.96% |
| Dec 20, 2024 | $5.15 | $4.18 | $0.97 | 67,869.0 | +22.25% |
| Dec 19, 2024 | $4.40 | $3.85 | $0.5469 | 71,305.0 | +2.96% |
| Dec 18, 2024 | $4.38 | $3.77 | $0.6141 | 45,652.0 | +6.01% |
| Dec 17, 2024 | $3.93 | $3.78 | $0.15 | 13,789.0 | -2.79% |
| Dec 16, 2024 | $4.02 | $3.77 | $0.2508 | 23,560.0 | +0.51% |
| Dec 13, 2024 | $4.08 | $3.92 | $0.16 | 6,033.0 | -3.92% |
| Dec 12, 2024 | $4.27 | $3.80 | $0.4738 | 21,424.0 | -0.73% |
| Dec 11, 2024 | $4.40 | $3.92 | $0.4826 | 47,868.0 | -4.64% |
| Dec 10, 2024 | $4.47 | $3.86 | $0.61 | 79,924.0 | +10.23% |
| Dec 09, 2024 | $4.04 | $3.30 | $0.74 | 117,204.0 | +16.37% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $4.88 | $3.90 | $0.98 | 366,915.0 | -14.74% |
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% |
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% |
11.61%
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):