Amesite Inc. - AMST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	2.64	2.68	2.68	2.71	2.64	6,800
September 09, 2025	2.65	2.67	2.67	2.69	2.62	9,900
September 08, 2025	2.74	2.67	2.67	2.77	2.64	5,816
September 05, 2025	2.63	2.74	2.74	2.79	2.6	25,005
September 04, 2025	2.68	2.65	2.65	2.73	2.64	5,300
September 03, 2025	2.73	2.77	2.77	2.83	2.68	10,728
September 02, 2025	2.72	2.68	2.68	2.77	2.63	7,030
August 29, 2025	2.89	2.76	2.76	2.9	2.74	12,300
August 28, 2025	2.79	2.86	2.86	2.89	2.75	27,600
August 27, 2025	2.67	2.71	2.71	2.77	2.66	14,200
August 26, 2025	2.61	2.7	2.7	2.77	2.61	6,722
August 25, 2025	2.65	2.7	2.7	2.73	2.6	13,641
August 22, 2025	2.56	2.69	2.69	2.75	2.56	10,600
August 21, 2025	2.55	2.56	2.56	2.6	2.53	6,903
August 20, 2025	2.63	2.63	2.63	2.69	2.59	16,157
August 19, 2025	2.75	2.75	2.75	2.78	2.72	8,128
August 18, 2025	2.92	2.77	2.77	2.92	2.76	19,080
August 15, 2025	2.86	2.88	2.88	2.93	2.79	10,602
August 14, 2025	2.77	2.83	2.83	2.88	2.74	31,647
August 13, 2025	2.79	2.84	2.84	2.84	2.75	11,625
August 12, 2025	2.9	2.73	2.73	2.9	2.69	20,456
August 11, 2025	2.9	2.83	2.83	2.94	2.82	10,516
August 08, 2025	2.88	2.88	2.88	2.91	2.78	12,100
August 07, 2025	3	2.83	2.83	3.01	2.81	31,822
August 06, 2025	2.91	2.99	2.99	3.02	2.88	30,963
August 05, 2025	2.88	2.95	2.95	2.97	2.83	35,789
August 04, 2025	2.9	2.93	2.93	2.93	2.77	44,500
August 01, 2025	3.03	2.91	2.91	3.03	2.8	11,680
July 31, 2025	2.98	3	3	3.01	2.88	8,323
July 30, 2025	3.03	2.97	2.97	3.22	2.95	43,888
July 29, 2025	3.19	3.03	3.03	3.19	2.93	53,421
July 28, 2025	3.22	3.19	3.19	3.23	3.1	20,382
July 25, 2025	3.25	3.18	3.18	3.26	2.91	138,200
July 24, 2025	3.2	3.24	3.24	3.24	3.17	16,124
July 23, 2025	3.22	3.21	3.21	3.25	3.16	93,540
July 22, 2025	3.16	3.2	3.2	3.24	3.14	77,577
July 21, 2025	3.15	3.19	3.19	3.25	3.08	104,367
July 18, 2025	3.3	3.17	3.17	3.3	3.05	36,256
July 17, 2025	3.23	3.27	3.27	3.32	3.16	29,512
July 16, 2025	3.16	3.21	3.21	3.26	3	38,202
July 15, 2025	3.32	3.14	3.14	3.32	3.12	36,257
July 14, 2025	3.25	3.29	3.29	3.31	3.2	41,826
July 11, 2025	3.47	3.25	3.25	3.5	3.22	60,860
July 10, 2025	3.36	3.42	3.42	3.46	3.17	87,976
July 09, 2025	3.58	3.31	3.31	3.6	3.13	125,600
July 08, 2025	3.65	3.55	3.55	3.77	3.31	390,200
July 07, 2025	2.86	3.31	3.31	3.33	2.86	850,032
July 03, 2025	2.75	2.77	2.77	2.8	2.75	9,447
July 02, 2025	2.77	2.79	2.79	2.82	2.77	18,004
July 01, 2025	2.6	2.68	2.68	2.75	2.59	28,477
June 30, 2025	2.52	2.69	2.69	2.81	2.52	42,000
June 27, 2025	2.57	2.53	2.53	2.67	2.52	17,200
June 26, 2025	2.58	2.65	2.65	2.65	2.51	49,900
June 25, 2025	2.55	2.65	2.65	2.72	2.55	147,615
June 24, 2025	2.64	2.56	2.56	2.66	2.55	32,741
June 23, 2025	2.59	2.63	2.63	2.68	2.59	22,831
June 20, 2025	2.78	2.66	2.66	2.78	2.66	27,832
June 18, 2025	2.84	2.76	2.76	2.86	2.76	14,400
June 17, 2025	2.96	2.85	2.85	2.96	2.78	60,325
June 16, 2025	2.92	2.92	2.92	3.02	2.78	27,414

Amesite Inc. (AMST) NASDAQ