If you invested $1000 in Amesite Inc. (AMST) since IPO date, it would be worth $15.01 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $45.28, while $1000 invested 1 year ago would be worth $295.6. This corresponds to total returns of -98.5%, -95.47%, -70.44%, respectively, with annualized returns of -50.19%, -46.15%, -70.44%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 0.97 | 0.94 | 0.94 | 0.98 | 0.94 | 38,414 |
| October 01, 2026 | 1 | 0.95 | 0.95 | 1 | 0.94 | 58,415 |
| September 30, 2026 | 1 | 0.99 | 0.99 | 1.01 | 0.99 | 29,036 |
| September 29, 2026 | 1.02 | 0.99 | 0.99 | 1.02 | 0.98 | 34,195 |
| September 28, 2026 | 1.04 | 1.01 | 1.01 | 1.05 | 1.01 | 59,659 |
| September 25, 2026 | 1.06 | 1.04 | 1.04 | 1.13 | 1.01 | 242,587 |
| September 24, 2026 | 1.02 | 1.05 | 1.05 | 1.09 | 0.98 | 1.51M |
| September 23, 2026 | 1.07 | 1.04 | 1.04 | 1.08 | 1.01 | 38,606 |
| September 22, 2026 | 1.07 | 1.07 | 1.07 | 1.09 | 1.05 | 14,237 |
| September 21, 2026 | 1.05 | 1.07 | 1.07 | 1.09 | 1.05 | 43,511 |
| September 18, 2026 | 1.04 | 1.08 | 1.08 | 1.08 | 1 | 29,687 |
| September 17, 2026 | 1.01 | 1.03 | 1.03 | 1.11 | 1.01 | 110,895 |
| September 16, 2026 | 0.99 | 1.02 | 1.02 | 1.05 | 0.98 | 103,657 |
| September 15, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 0.99 | 24,648 |
| September 11, 2026 | 1.05 | 1.03 | 1.03 | 1.05 | 1.02 | 29,514 |
| September 10, 2026 | 1.03 | 1.03 | 1.03 | 1.06 | 1.02 | 43,305 |
| September 09, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.04 | 65,652 |
| September 08, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.03 | 54,460 |
| September 04, 2026 | 1.07 | 1.07 | 1.07 | 1.1 | 1.05 | 47,931 |
| September 03, 2026 | 1.04 | 1.07 | 1.07 | 1.12 | 1.04 | 0 |
| September 02, 2026 | 1.04 | 1.05 | 1.05 | 1.07 | 1.01 | 69,408 |
| September 01, 2026 | 1.04 | 1.05 | 1.05 | 1.06 | 1.02 | 49,896 |
| August 31, 2026 | 1.07 | 1.05 | 1.05 | 1.09 | 1.01 | 58,723 |
| August 28, 2026 | 1.1 | 1.06 | 1.06 | 1.12 | 1.04 | 60,472 |
| August 27, 2026 | 1.08 | 1.09 | 1.09 | 1.15 | 1.08 | 140,946 |
| August 26, 2026 | 1.15 | 1.1 | 1.1 | 1.16 | 1.05 | 117,578 |
| August 25, 2026 | 1.21 | 1.12 | 1.12 | 1.29 | 1.04 | 0 |
| August 24, 2026 | 1.06 | 1.16 | 1.16 | 1.2 | 1.03 | 0 |
| August 21, 2026 | 1.08 | 1.07 | 1.07 | 1.08 | 1.03 | 71,192 |
| August 20, 2026 | 0.93 | 0.92 | 0.92 | 0.99 | 0.92 | 68,162 |
| August 19, 2026 | 0.92 | 0.94 | 0.94 | 0.95 | 0.92 | 0 |
| August 18, 2026 | 0.96 | 0.95 | 0.95 | 0.96 | 0.92 | 14,176 |
| August 17, 2026 | 0.97 | 0.96 | 0.96 | 1.01 | 0.96 | 63,285 |
| August 14, 2026 | 1.08 | 0.97 | 0.97 | 1.08 | 0.97 | 102,842 |
| August 13, 2026 | 1.04 | 1.07 | 1.07 | 1.09 | 1.04 | 46,919 |
| August 12, 2026 | 1.07 | 1.03 | 1.03 | 1.07 | 1.01 | 22,607 |
| August 11, 2026 | 1 | 1.04 | 1.04 | 1.06 | 1 | 14,721 |
| August 10, 2026 | 1.04 | 1 | 1 | 1.07 | 1 | 64,078 |
| August 07, 2026 | 1 | 1.05 | 1.05 | 1.07 | 1 | 0 |
| August 06, 2026 | 0.99 | 1 | 1 | 1.02 | 0.96 | 41,438 |
| August 05, 2026 | 1.05 | 0.97 | 0.97 | 1.05 | 0.93 | 119,470 |
| August 04, 2026 | 1.09 | 1.04 | 1.04 | 1.09 | 1.02 | 55,952 |
| August 03, 2026 | 0.99 | 1.06 | 1.06 | 1.09 | 0.97 | 87,993 |
| 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 |