Amesite Inc. - AMST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	3.2	3.12	3.12	3.45	3.12	236,079
May 20, 2025	3	3.3	3.3	3.3	2.91	277,652
May 19, 2025	3.39	3.03	3.03	3.39	2.95	793,200
May 16, 2025	3.85	3.36	3.36	4.07	3.02	64.46M
May 15, 2025	2.23	2.24	2.24	2.47	2.16	29,628
May 14, 2025	2.46	2.28	2.28	2.46	2.24	9,461
May 13, 2025	2.5	2.39	2.39	2.5	2.21	47,900
May 12, 2025	2.55	2.5	2.5	2.55	2.43	29,556
May 09, 2025	2.33	2.46	2.46	2.47	2.3	24,518
May 08, 2025	2.28	2.33	2.33	2.55	2.12	86,895
May 07, 2025	2.14	2.18	2.22	2.26	2.13	13,893
May 06, 2025	2.11	2.13	2.13	2.16	2.1	11,198
May 05, 2025	2.12	2.18	2.18	2.21	2.11	15,835
May 02, 2025	2.1	2.15	2.15	2.16	2.1	5,093
May 01, 2025	2.16	2.11	2.11	2.19	2.11	8,813
April 30, 2025	2.18	2.12	2.12	2.18	2.09	15,271
April 29, 2025	2.19	2.15	2.15	2.19	2.1	7,947
April 28, 2025	2.15	2.11	2.11	2.21	2.02	17,600
April 25, 2025	2.04	2.14	2.13	2.17	2.03	11,117
April 24, 2025	2.08	2.11	2.11	2.2	2.04	26,735
April 23, 2025	2.09	2.05	2.05	2.16	2.05	4,147
April 22, 2025	2.23	2.09	2.09	2.23	2	41,349
April 21, 2025	2.08	2.04	2.04	2.08	2.02	9,200
April 17, 2025	2.02	2.1	2.1	2.1	2	7,945
April 16, 2025	2.02	2.07	2.07	2.09	2	33,145
April 15, 2025	2.27	2.01	2.01	2.35	2	232,823
April 14, 2025	2.07	2.24	2.24	2.5	2.07	471,057
April 11, 2025	2.23	2.07	2.07	2.3	2.02	34,216
April 10, 2025	2.08	2.09	2.09	2.14	2.01	9,731
April 09, 2025	2.18	2.12	2.12	2.23	2.1	18,300
April 08, 2025	2.21	2.19	2.19	2.3	2.16	15,453
April 07, 2025	2.18	2.19	2.19	2.34	2.15	45,720
April 04, 2025	2.22	2.18	2.18	2.33	2.09	25,613
April 03, 2025	2.31	2.31	2.31	2.42	2.29	13,366
April 02, 2025	2.35	2.44	2.44	2.44	2.3	12,560
April 01, 2025	2.4	2.35	2.35	2.47	2.32	16,581
March 31, 2025	2.48	2.42	2.42	2.48	2.36	14,184
March 28, 2025	2.61	2.51	2.51	2.61	2.48	6,000
March 27, 2025	2.38	2.59	2.59	2.61	2.35	89,800
March 26, 2025	2.42	2.38	2.38	2.48	2.35	20,808
March 25, 2025	2.47	2.42	2.42	2.59	2.37	25,473
March 24, 2025	2.51	2.5	2.5	2.59	2.41	47,585
March 21, 2025	2.49	2.47	2.47	2.61	2.34	35,034
March 20, 2025	2.51	2.5	2.5	2.67	2.43	19,212
March 19, 2025	2.61	2.51	2.51	2.61	2.43	17,599
March 18, 2025	2.57	2.51	2.51	2.57	2.41	16,500
March 17, 2025	2.59	2.55	2.55	2.65	2.46	42,041
March 14, 2025	2.47	2.5	2.5	2.68	2.4	58,851
March 13, 2025	2.38	2.4	2.4	2.55	2.33	25,416
March 12, 2025	2.32	2.37	2.37	2.45	2.32	50,532
March 11, 2025	2.17	2.27	2.27	2.32	2.17	100,300
March 10, 2025	2.32	2.17	2.17	2.42	2.15	156,741
March 07, 2025	2.47	2.42	2.42	2.49	2.32	38,663
March 06, 2025	2.48	2.41	2.41	2.54	2.32	67,045
March 05, 2025	2.23	2.43	2.43	2.51	2.23	81,594
March 04, 2025	2.51	2.27	2.27	2.51	2.13	110,700
March 03, 2025	2.44	2.39	2.39	2.58	2.3	289,089
February 28, 2025	2.41	2.4	2.4	2.54	2.26	366,970
February 27, 2025	3.02	2.5	2.5	4.34	2.33	43.88M
February 26, 2025	2.33	2.39	2.39	2.4	2.25	25,479

Amesite Inc. (AMST) NASDAQ