Get the Stockscreener App
2.11
3.43%
0.07
After Hours:
2.10
-0.010
-0.47%
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 26, 2026, is $2.11.
- 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 35.26% to $2.11 now.
- The 52-week high stock price for AMST is $4.78, representing a 126.54% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for AMST is $1.79, indicating a -15.17% decrease from the current share price, occurred on December 31, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 26, 2026 | $2.19 | $1.96 | $0.225 | 84,911.0 | +3.43% |
| Jan 23, 2026 | $2.04 | $1.95 | $0.09 | 18,109.0 | +2.51% |
| Jan 22, 2026 | $1.99 | $1.96 | $0.03 | 9,089.0 | +0.00% |
| Jan 21, 2026 | $2.14 | $1.93 | $0.21 | 27,414.0 | -1.00% |
| Jan 20, 2026 | $2.04 | $2.01 | $0.0337 | 5,842.0 | -4.29% |
| Jan 16, 2026 | $2.11 | $2.03 | $0.08 | 16,968.0 | -0.47% |
| Jan 15, 2026 | $2.15 | $2.04 | $0.11 | 21,769.0 | -0.47% |
| Jan 14, 2026 | $2.13 | $1.92 | $0.21 | 38,606.0 | +9.28% |
| Jan 13, 2026 | $1.95 | $1.87 | $0.0799 | 10,976.0 | -2.02% |
| Jan 12, 2026 | $1.98 | $1.90 | $0.08 | 10,044.0 | +0.51% |
| Jan 09, 2026 | $1.98 | $1.92 | $0.0599 | 20,645.0 | +0.51% |
| Jan 08, 2026 | $2.06 | $1.88 | $0.1798 | 16,639.0 | -2.49% |
| Jan 07, 2026 | $2.04 | $1.94 | $0.104 | 16,181.0 | +2.03% |
| Jan 06, 2026 | $2.11 | $1.90 | $0.2113 | 29,265.0 | -4.37% |
| Jan 05, 2026 | $2.06 | $1.91 | $0.15 | 11,401.0 | +3.00% |
| Jan 02, 2026 | $2.01 | $1.89 | $0.12 | 17,514.0 | +5.82% |
| Dec 31, 2025 | $1.99 | $1.79 | $0.2045 | 72,807.0 | +0.00% |
| Dec 30, 2025 | $1.95 | $1.85 | $0.10 | 77,355.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $2.19 | $1.87 | $0.315 | 440,284.0 | +11.64% |
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% |
1.16%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):