Amesite Inc. - AMST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.83	1.8	1.8	1.86	1.8	11,778
February 19, 2026	1.79	1.83	1.83	1.88	1.79	12,200
February 18, 2026	1.89	1.89	1.89	1.9	1.85	14,100
February 17, 2026	1.84	1.81	1.81	1.91	1.79	11,900
February 13, 2026	1.84	1.85	1.85	1.95	1.76	28,308
February 12, 2026	1.89	1.86	1.86	1.9	1.8	29,302
February 11, 2026	2.01	1.91	1.91	2.01	1.84	31,538
February 10, 2026	2.03	2.05	2.05	2.14	1.97	30,861
February 09, 2026	2.03	2.04	2.04	2.13	1.93	43,793
February 06, 2026	1.89	2.01	2.01	2.07	1.85	60,684
February 05, 2026	1.95	1.88	1.88	1.95	1.84	68,131
February 04, 2026	1.91	1.94	1.94	1.99	1.82	246,144
February 03, 2026	1.77	1.95	1.95	2.3	1.77	267,748
February 02, 2026	1.82	1.8	1.8	1.86	1.76	24,081
January 30, 2026	1.85	1.83	1.83	1.87	1.81	23,430
January 29, 2026	1.9	1.85	1.85	1.9	1.81	28,627
January 28, 2026	1.97	1.93	1.93	1.99	1.9	15,406
January 27, 2026	2.14	2.01	2.01	2.14	1.96	47,443
January 26, 2026	2.09	2.11	2.11	2.19	1.96	94,341
January 23, 2026	2	2.04	2.04	2.04	1.95	18,209
January 22, 2026	1.99	1.99	1.99	1.99	1.96	9,111
January 21, 2026	2.14	1.99	1.99	2.14	1.93	27,428
January 20, 2026	2.01	2.01	2.01	2.04	2.01	5,742
January 16, 2026	2.11	2.1	2.1	2.11	2.03	17,100
January 15, 2026	2.15	2.11	2.11	2.15	2.04	21,800
January 14, 2026	1.92	2.12	2.12	2.13	1.92	38,607
January 13, 2026	1.89	1.94	1.94	1.95	1.87	7,918
January 12, 2026	1.97	1.98	1.98	1.98	1.9	10,436
January 09, 2026	1.93	1.97	1.97	1.98	1.92	21,110
January 08, 2026	1.91	1.96	1.96	2.06	1.88	16,789
January 07, 2026	1.95	2.01	2.01	2.04	1.94	11,004
January 06, 2026	2.07	1.97	1.97	2.11	1.9	30,305
January 05, 2026	2.03	2.06	2.06	2.06	1.91	12,204
January 02, 2026	1.94	2	2	2.01	1.89	17,492
December 31, 2025	1.92	1.89	1.89	1.99	1.79	72,819
December 30, 2025	1.95	1.89	1.89	1.95	1.85	77,400
December 29, 2025	2.07	1.94	1.94	2.08	1.92	177,700
December 26, 2025	2.13	2.12	2.12	2.23	2.06	47,200
December 24, 2025	2.12	2.17	2.17	2.18	2.05	26,410
December 23, 2025	2.15	2.14	2.14	2.27	2.09	151,198
December 22, 2025	2.3	2.3	2.3	2.48	2.25	241,044
December 19, 2025	2.4	2.66	2.66	2.75	2.39	9.35M
December 18, 2025	2.49	2.27	2.27	2.49	2.14	25,900
December 17, 2025	2.38	2.35	2.35	2.49	2.31	5,532
December 16, 2025	2.41	2.39	2.39	2.43	2.36	9,556
December 15, 2025	2.49	2.45	2.45	2.49	2.4	5,730
December 12, 2025	2.45	2.57	2.57	2.57	2.45	1,563
December 11, 2025	2.46	2.55	2.55	2.59	2.43	6,316
December 10, 2025	2.5	2.5	2.5	2.72	2.4	82,395
December 09, 2025	2.42	2.42	2.42	2.52	2.4	17,600
December 08, 2025	2.37	2.44	2.44	2.48	2.25	31,644
December 05, 2025	2.47	2.36	2.36	2.47	2.31	9,000
December 04, 2025	2.4	2.47	2.47	2.49	2.35	5,705
December 03, 2025	2.3	2.41	2.41	2.41	2.3	10,720
December 02, 2025	2.28	2.38	2.38	2.38	2.28	11,300
December 01, 2025	2.35	2.29	2.29	2.44	2.25	26,330
November 28, 2025	2.47	2.35	2.35	2.47	2.34	4,814
November 26, 2025	2.27	2.3	2.3	2.51	2.27	18,600
November 25, 2025	2.3	2.3	2.3	2.39	2.26	12,200
November 24, 2025	2.16	2.31	2.31	2.42	2.15	37,200

Amesite Inc. (AMST) NASDAQ