Get the Stockscreener App
2.35
2.17%
0.05
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 November 28, 2025, is $2.35.
- 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 50.64% to $2.35 now.
- The 52-week high stock price for AMST is $6.2729, representing a 166.93% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for AMST is $2.00, indicating a -14.89% decrease from the current share price, occurred on April 15, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 28, 2025 | $2.47 | $2.34 | $0.1275 | 4,814.0 | +2.17% |
| Nov 26, 2025 | $2.51 | $2.27 | $0.24 | 18,558.0 | +0.00% |
| Nov 25, 2025 | $2.39 | $2.26 | $0.1299 | 12,192.0 | -0.43% |
| Nov 24, 2025 | $2.42 | $2.15 | $0.2667 | 37,195.0 | +5.24% |
| Nov 21, 2025 | $2.24 | $2.10 | $0.14 | 36,854.0 | -2.88% |
| Nov 20, 2025 | $2.47 | $2.26 | $0.21 | 21,591.0 | -8.87% |
| Nov 19, 2025 | $2.53 | $2.42 | $0.1076 | 8,617.0 | -3.13% |
| Nov 18, 2025 | $2.64 | $2.50 | $0.14 | 13,717.0 | -1.16% |
| Nov 17, 2025 | $2.64 | $2.57 | $0.0724 | 23,947.0 | -2.63% |
| Nov 14, 2025 | $2.71 | $2.65 | $0.06 | 14,992.0 | -2.92% |
| Nov 13, 2025 | $2.90 | $2.65 | $0.25 | 22,666.0 | -5.19% |
| Nov 12, 2025 | $3.05 | $2.85 | $0.20 | 10,847.0 | -3.99% |
| Nov 11, 2025 | $3.02 | $2.91 | $0.1102 | 9,256.0 | +0.00% |
| Nov 10, 2025 | $3.03 | $2.88 | $0.155 | 14,411.0 | +2.38% |
| Nov 07, 2025 | $3.02 | $2.79 | $0.235 | 29,584.0 | +1.73% |
| Nov 06, 2025 | $3.15 | $2.84 | $0.308 | 43,761.0 | -9.12% |
| Nov 05, 2025 | $3.23 | $3.16 | $0.07 | 13,649.0 | -1.85% |
| Nov 04, 2025 | $3.32 | $3.22 | $0.1026 | 12,671.0 | -3.28% |
| Nov 03, 2025 | $3.55 | $3.35 | $0.196 | 31,768.0 | -4.01% |
| Oct 31, 2025 | $3.55 | $3.39 | $0.159 | 46,542.0 | -0.85% |
| Oct 30, 2025 | $3.55 | $3.31 | $0.2449 | 662,833.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $3.55 | $2.10 | $1.45 | 385,904.0 | -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% |
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% |
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):