Amesite Inc. (AMST) NASDAQ

1.39

-0.03999999(-2.80%)

Updated at June 02 04:00PM

Currency In USD

AMST Historical Return

If you invested $1000 in Amesite Inc. (AMST) since IPO date, it would be worth $22.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.53, while $1000 invested 1 year ago would be worth $489.44. This corresponds to total returns of -97.78%, -95.35%, -51.06%, respectively, with annualized returns of -48.81%, -45.84%, -51.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AMST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	1.07	1	1	1.07	0.95	196,544
May 01, 2026	1.06	1.05	1.05	1.07	0.97	359,574
April 30, 2026	1.06	1.09	1.09	1.21	1.06	949,269
April 29, 2026	0.95	1.06	1.06	1.11	0.93	280,422
April 28, 2026	0.92	0.98	0.98	0.99	0.91	860,190
April 27, 2026	1.66	1.05	1.05	1.96	1.05	716,977
April 24, 2026	1.21	1.58	1.58	1.59	1.2	569,145
April 23, 2026	1.08	1.44	1.44	2.04	0.88	10.93M
April 22, 2026	1.32	1.08	1.08	1.32	0.99	393,864
April 21, 2026	1.46	1.3	1.3	1.46	1.29	240,050
April 20, 2026	1.75	1.76	1.76	1.8	1.74	14,508
April 17, 2026	1.78	1.76	1.76	1.81	1.76	17,082
April 16, 2026	1.82	1.76	1.76	1.82	1.73	21,626
April 15, 2026	1.7	1.8	1.8	1.81	1.65	23,355
April 14, 2026	1.8	1.75	1.75	1.8	1.73	6,746
April 13, 2026	1.68	1.75	1.75	1.76	1.68	6,495
April 10, 2026	1.79	1.66	1.66	1.79	1.66	30,540
April 09, 2026	1.9	1.76	1.76	1.9	1.75	5,880
April 08, 2026	1.84	1.78	1.78	1.84	1.77	3,088
April 07, 2026	1.8	1.77	1.77	1.84	1.77	4,931
April 06, 2026	1.81	1.75	1.78	1.82	1.73	7,176
April 02, 2026	1.71	1.77	1.77	1.79	1.71	4,749
April 01, 2026	1.85	1.77	1.77	1.85	1.73	14,969
March 31, 2026	1.75	1.84	1.84	1.86	1.75	14,092
March 30, 2026	1.79	1.78	1.78	1.81	1.73	5,661
March 27, 2026	1.84	1.85	1.85	1.96	1.83	47,023
March 26, 2026	1.73	1.84	1.84	1.85	1.63	60,561
March 25, 2026	1.81	1.73	1.73	1.81	1.7	34,858
March 24, 2026	1.82	1.81	1.81	1.85	1.77	6,847
March 23, 2026	1.83	1.8	1.8	1.84	1.8	15,637
March 20, 2026	1.88	1.86	1.86	1.89	1.78	57,379
March 19, 2026	1.76	1.9	1.9	1.9	1.74	39,173
March 18, 2026	1.72	1.83	1.83	1.83	1.72	15,106
March 17, 2026	1.76	1.76	1.76	1.82	1.72	11,583
March 16, 2026	1.75	1.8	1.8	1.84	1.75	9,479
March 13, 2026	1.83	1.75	1.75	1.83	1.72	10,155
March 12, 2026	1.92	1.72	1.72	1.92	1.71	42,427
March 11, 2026	1.99	1.91	1.91	2.01	1.89	15,073
March 10, 2026	1.81	2.04	2.04	2.1	1.8	141,075
March 09, 2026	1.8	1.8	1.8	1.81	1.77	13,921