Get the Stockscreener App
3.31
4.06%
-0.14
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 03, 2024, is $3.31.
- 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 112.18% to $3.31 now.
- The 52-week high stock price for AMST is $5.77, representing a 74.32% increase from the current share price, occurred on May 23, 2023.
- The 52-week low stock price for AMST is $1.72, indicating a -48.04% 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $3.50 | $3.09 | $0.408 | 73,115.0 | -4.06% |
| May 02, 2024 | $3.58 | $3.43 | $0.15 | 66,303.0 | -2.82% |
| May 01, 2024 | $3.55 | $3.24 | $0.3128 | 82,575.0 | +1.72% |
| Apr 30, 2024 | $3.49 | $3.15 | $0.34 | 184,961.0 | +3.87% |
| Apr 29, 2024 | $3.50 | $3.18 | $0.32 | 210,658.0 | +1.82% |
| Apr 26, 2024 | $3.58 | $3.25 | $0.3301 | 374,249.0 | -5.71% |
| Apr 25, 2024 | $3.61 | $2.91 | $0.70 | 1,692,825.0 | +4.48% |
| Apr 24, 2024 | $4.34 | $2.96 | $1.38 | 70,386,895.0 | +67.50% |
| Apr 23, 2024 | $2.00 | $1.85 | $0.15 | 13,110.0 | +6.38% |
| Apr 22, 2024 | $1.98 | $1.85 | $0.1267 | 19,451.0 | -1.57% |
| Apr 19, 2024 | $1.93 | $1.90 | $0.03 | 10,249.0 | -2.07% |
| Apr 18, 2024 | $2.06 | $1.95 | $0.11 | 4,812.0 | -0.49% |
| Apr 17, 2024 | $1.97 | $1.95 | $0.0237 | 6,005.0 | -2.00% |
| Apr 16, 2024 | $2.12 | $1.95 | $0.1655 | 7,039.0 | +2.56% |
| Apr 15, 2024 | $2.10 | $1.95 | $0.15 | 10,728.0 | -7.31% |
| Apr 12, 2024 | $2.13 | $1.97 | $0.1596 | 6,767.0 | +3.64% |
| Apr 11, 2024 | $2.13 | $2.02 | $0.11 | 12,526.0 | -5.80% |
| Apr 10, 2024 | $2.15 | $2.10 | $0.055 | 2,570.0 | -0.85% |
| Apr 09, 2024 | $2.20 | $2.12 | $0.08 | 5,871.0 | +1.09% |
| Apr 08, 2024 | $2.21 | $2.09 | $0.12 | 13,645.0 | -4.23% |
| Apr 05, 2024 | $2.32 | $2.21 | $0.1057 | 5,240.0 | -3.23% |
| Apr 04, 2024 | $2.33 | $2.17 | $0.16 | 7,928.0 | +3.11% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $3.58 | $3.09 | $0.49 | 295,108.0 | -5.16% |
| 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% |
0.98%
Cap:
|
Volume (24h):