If you invested $1000 in Amesite Inc. (AMST) since IPO date, it would be worth $15.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $38.73, while $1000 invested 1 year ago would be worth $337.88. This corresponds to total returns of -98.42%, -96.13%, -66.21%, respectively, with annualized returns of -50.76%, -47.79%, -66.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.93 | 17,143 |
| July 30, 2026 | 0.91 | 0.98 | 0.98 | 0.99 | 0.91 | 44,319 |
| July 29, 2026 | 0.93 | 0.91 | 0.91 | 0.95 | 0.91 | 50,443 |
| July 28, 2026 | 0.98 | 0.95 | 0.95 | 0.98 | 0.91 | 73,655 |
| July 27, 2026 | 0.99 | 0.97 | 0.97 | 0.99 | 0.95 | 31,230 |
| July 23, 2026 | 0.97 | 0.95 | 0.95 | 1 | 0.95 | 74,217 |
| July 22, 2026 | 1.04 | 0.98 | 0.98 | 1.04 | 0.97 | 53,551 |
| July 21, 2026 | 1.02 | 1.03 | 1.03 | 1.05 | 0.99 | 48,157 |
| July 20, 2026 | 1.06 | 1.02 | 1.02 | 1.09 | 0.97 | 200,650 |
| July 17, 2026 | 1.02 | 1.08 | 1.08 | 1.17 | 1.02 | 473,152 |
| July 16, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1 | 60,738 |
| July 15, 2026 | 1.04 | 1.04 | 1.04 | 1.06 | 1.02 | 71,343 |
| July 14, 2026 | 1.08 | 1.04 | 1.04 | 1.09 | 1.04 | 59,984 |
| July 13, 2026 | 1.13 | 1.08 | 1.08 | 1.13 | 1.06 | 43,763 |
| July 10, 2026 | 1.14 | 1.14 | 1.14 | 1.2 | 1.11 | 46,241 |
| July 09, 2026 | 1.12 | 1.15 | 1.15 | 1.17 | 1.12 | 44,461 |
| July 08, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 1.08 | 123,203 |
| July 07, 2026 | 1.22 | 1.15 | 1.15 | 1.25 | 1.13 | 95,940 |
| July 06, 2026 | 1.21 | 1.23 | 1.23 | 1.27 | 1.21 | 43,117 |
| July 02, 2026 | 1.31 | 1.18 | 1.18 | 1.31 | 1.18 | 88,302 |
| July 01, 2026 | 1.3 | 1.35 | 1.35 | 1.38 | 1.28 | 65,557 |
| June 30, 2026 | 1.12 | 1.33 | 1.33 | 1.39 | 1.11 | 537,611 |
| June 29, 2026 | 1.1 | 1.14 | 1.14 | 1.15 | 1.09 | 43,246 |
| June 26, 2026 | 1.07 | 1.09 | 1.09 | 1.12 | 1.06 | 55,935 |
| June 25, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.06 | 87,073 |
| June 24, 2026 | 1.11 | 1.12 | 1.12 | 1.19 | 1.1 | 123,287 |
| June 23, 2026 | 1.16 | 1.13 | 1.13 | 1.16 | 1.13 | 52,798 |
| June 22, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.15 | 107,749 |
| June 18, 2026 | 1.24 | 1.21 | 1.21 | 1.27 | 1.21 | 94,291 |
| June 17, 2026 | 1.23 | 1.26 | 1.26 | 1.3 | 1.23 | 60,395 |
| June 16, 2026 | 1.27 | 1.27 | 1.27 | 1.28 | 1.23 | 64,192 |
| June 15, 2026 | 1.27 | 1.27 | 1.27 | 1.33 | 1.23 | 98,422 |
| June 12, 2026 | 1.26 | 1.26 | 1.26 | 1.36 | 1.26 | 150,803 |
| June 11, 2026 | 1.24 | 1.26 | 1.26 | 1.32 | 1.22 | 148,195 |
| June 10, 2026 | 1.25 | 1.24 | 1.24 | 1.3 | 1.21 | 82,944 |
| June 09, 2026 | 1.27 | 1.29 | 1.29 | 1.33 | 1.21 | 140,256 |
| June 08, 2026 | 1.32 | 1.25 | 1.25 | 1.32 | 1.22 | 100,108 |
| June 05, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.24 | 0 |
| June 04, 2026 | 1.3 | 1.39 | 1.39 | 1.41 | 1.28 | 138,330 |
| June 03, 2026 | 1.4 | 1.34 | 1.34 | 1.41 | 1.25 | 312,941 |
| June 02, 2026 | 1.39 | 1.39 | 1.39 | 1.45 | 1.36 | 238,528 |
| June 01, 2026 | 1.41 | 1.43 | 1.43 | 1.55 | 1.32 | 513,372 |
| May 29, 2026 | 1.68 | 1.41 | 1.41 | 1.68 | 1.4 | 669,415 |
| May 28, 2026 | 1.83 | 1.72 | 1.72 | 1.9 | 1.7 | 267,336 |
| May 27, 2026 | 1.57 | 1.9 | 1.9 | 1.99 | 1.56 | 853,346 |
| May 26, 2026 | 2.09 | 1.58 | 1.58 | 2.13 | 1.54 | 1.11M |
| May 22, 2026 | 2.15 | 2.15 | 2.15 | 2.34 | 2.01 | 1.21M |
| May 21, 2026 | 1.99 | 2.17 | 2.17 | 2.29 | 1.82 | 2.04M |
| May 20, 2026 | 1.63 | 2.03 | 2.03 | 2.16 | 1.6 | 7.99M |
| May 19, 2026 | 2.41 | 1.73 | 1.73 | 2.67 | 1.65 | 148.17M |
| May 18, 2026 | 0.83 | 0.79 | 0.79 | 0.86 | 0.78 | 12.56M |
| May 15, 2026 | 0.83 | 0.82 | 0.82 | 0.86 | 0.82 | 42,960 |
| May 14, 2026 | 0.82 | 0.83 | 0.83 | 0.88 | 0.82 | 78,402 |
| May 13, 2026 | 0.8 | 0.83 | 0.83 | 0.87 | 0.8 | 73,877 |
| May 12, 2026 | 0.83 | 0.81 | 0.81 | 0.86 | 0.77 | 190,002 |
| May 11, 2026 | 0.86 | 0.82 | 0.82 | 0.88 | 0.8 | 184,458 |
| May 08, 2026 | 0.94 | 0.88 | 0.88 | 0.94 | 0.87 | 92,247 |
| May 07, 2026 | 0.97 | 0.91 | 0.91 | 0.97 | 0.85 | 241,384 |
| May 06, 2026 | 0.96 | 0.97 | 0.97 | 1 | 0.95 | 119,660 |
| May 05, 2026 | 0.97 | 0.98 | 0.98 | 0.99 | 0.93 | 184,945 |