5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
+29.86%
3 MONTH PERFORMANCE
+14.64%
6 MONTH PERFORMANCE
+12.76%
YEAR-TO-DATE PERFORMANCE
-42.32%
1 YEAR PERFORMANCE
-25.75%
Amesite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.78 | $2.74 (-1.44%) | $2.91 | $2.70 | 66.10 K | $11.11 M |
| 05/29/2025 | $3.15 | $2.81 (-10.79%) | $3.15 | $2.78 | 102.25 K | $11.39 M |
| 05/28/2025 | $3.02 | $3.04 (0.66%) | $3.28 | $2.97 | 86.95 K | $12.33 M |
| 05/27/2025 | $2.84 | $2.97 (4.58%) | $3.06 | $2.84 | 92.80 K | $12.04 M |
| 05/23/2025 | $3.20 | $2.92 (-8.75%) | $3.20 | $2.83 | 179.64 K | $11.84 M |
| 05/22/2025 | $3.14 | $3.05 (-2.87%) | $3.35 | $3.01 | 237.50 K | $12.37 M |
| 05/21/2025 | $3.20 | $3.12 (-2.5%) | $3.45 | $3.12 | 244.00 K | $12.65 M |
| 05/20/2025 | $3.00 | $3.30 (10%) | $3.30 | $2.91 | 285.65 K | $13.38 M |
| 05/19/2025 | $3.39 | $3.03 (-10.62%) | $3.39 | $2.95 | 793.20 K | $12.29 M |
| 05/16/2025 | $3.85 | $3.36 (-12.73%) | $4.07 | $3.02 | 64.88 M | $13.62 M |
| 05/15/2025 | $2.23 | $2.24 (0.45%) | $2.47 | $2.16 | 29.63 K | $9.08 M |
| 05/14/2025 | $2.46 | $2.28 (-7.32%) | $2.46 | $2.24 | 9.46 K | $9.25 M |
| 05/13/2025 | $2.50 | $2.39 (-4.4%) | $2.50 | $2.21 | 47.90 K | $9.69 M |
| 05/12/2025 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.43 | 29.56 K | $10.14 M |
| 05/09/2025 | $2.33 | $2.46 (5.58%) | $2.47 | $2.30 | 24.60 K | $9.98 M |
| 05/08/2025 | $2.28 | $2.33 (2.19%) | $2.55 | $2.12 | 87.01 K | $9.45 M |
| 05/07/2025 | $2.14 | $2.18 (1.87%) | $2.26 | $2.13 | 14.10 K | $8.84 M |
| 05/06/2025 | $2.11 | $2.13 (0.95%) | $2.16 | $2.10 | 11.20 K | $8.64 M |
| 05/05/2025 | $2.12 | $2.18 (2.83%) | $2.21 | $2.11 | 15.84 K | $8.84 M |
| 05/02/2025 | $2.10 | $2.15 (2.38%) | $2.16 | $2.10 | 5.15 K | $8.72 M |
| 05/01/2025 | $2.16 | $2.11 (-2.31%) | $2.23 | $2.06 | 8.90 K | $8.56 M |
| 04/30/2025 | $2.18 | $2.12 (-2.75%) | $2.18 | $2.09 | 15.30 K | $8.60 M |
| 04/29/2025 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.10 | 8.00 K | $8.72 M |
| 04/28/2025 | $2.15 | $2.11 (-1.86%) | $2.21 | $2.02 | 17.60 K | $8.56 M |
| 04/25/2025 | $2.04 | $2.14 (4.9%) | $2.17 | $2.03 | 11.20 K | $8.68 M |
| 04/24/2025 | $2.08 | $2.11 (1.44%) | $2.20 | $2.04 | 26.74 K | $8.56 M |
| 04/23/2025 | $2.09 | $2.05 (-1.91%) | $2.16 | $2.05 | 4.16 K | $8.31 M |
| 04/22/2025 | $2.23 | $2.09 (-6.28%) | $2.23 | $2.00 | 41.35 K | $8.47 M |
| 04/21/2025 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.02 | 9.20 K | $8.27 M |
| 04/17/2025 | $2.02 | $2.10 (3.96%) | $2.10 | $2.00 | 7.98 K | $8.52 M |
| 04/16/2025 | $2.02 | $2.07 (2.48%) | $2.09 | $2.00 | 33.15 K | $8.39 M |
| 04/15/2025 | $2.27 | $2.01 (-11.45%) | $2.35 | $2.00 | 233.37 K | $8.15 M |
| 04/14/2025 | $2.07 | $2.24 (8.21%) | $2.50 | $2.07 | 471.06 K | $9.08 M |
| 04/11/2025 | $2.23 | $2.07 (-7.17%) | $2.30 | $2.02 | 34.22 K | $8.39 M |
| 04/10/2025 | $2.08 | $2.09 (0.48%) | $2.14 | $2.01 | 9.73 K | $8.47 M |
| 04/09/2025 | $2.18 | $2.12 (-2.75%) | $2.23 | $2.10 | 18.30 K | $8.60 M |
| 04/08/2025 | $2.21 | $2.19 (-0.9%) | $2.30 | $2.16 | 15.45 K | $8.88 M |
| 04/07/2025 | $2.18 | $2.19 (0.46%) | $2.34 | $2.15 | 45.72 K | $8.88 M |
| 04/04/2025 | $2.22 | $2.18 (-1.8%) | $2.33 | $2.09 | 25.65 K | $8.84 M |
| 04/03/2025 | $2.31 | $2.31 (0%) | $2.42 | $2.29 | 13.37 K | $9.37 M |
| 04/02/2025 | $2.35 | $2.44 (3.83%) | $2.44 | $2.30 | 12.60 K | $9.89 M |
| 04/01/2025 | $2.40 | $2.35 (-2.08%) | $2.47 | $2.32 | 16.58 K | $9.53 M |
| 03/31/2025 | $2.48 | $2.42 (-2.42%) | $2.48 | $2.36 | 14.32 K | $9.81 M |
| 03/28/2025 | $2.61 | $2.51 (-3.83%) | $2.61 | $2.48 | 6.00 K | $10.18 M |
| 03/27/2025 | $2.38 | $2.59 (8.82%) | $2.61 | $2.35 | 89.80 K | $10.50 M |
| 03/26/2025 | $2.42 | $2.38 (-1.65%) | $2.48 | $2.35 | 20.81 K | $9.65 M |
| 03/25/2025 | $2.47 | $2.42 (-2.02%) | $2.59 | $2.37 | 25.50 K | $9.81 M |
| 03/24/2025 | $2.51 | $2.50 (-0.4%) | $2.59 | $2.41 | 47.59 K | $10.14 M |
| 03/21/2025 | $2.49 | $2.47 (-0.8%) | $2.61 | $2.34 | 35.03 K | $10.02 M |
| 03/20/2025 | $2.51 | $2.50 (-0.4%) | $2.67 | $2.43 | 19.21 K | $10.14 M |
| 03/19/2025 | $2.61 | $2.51 (-3.83%) | $2.61 | $2.43 | 17.61 K | $10.18 M |
| 03/18/2025 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.41 | 16.50 K | $10.18 M |
| 03/17/2025 | $2.59 | $2.55 (-1.54%) | $2.65 | $2.46 | 42.04 K | $10.34 M |
| 03/14/2025 | $2.47 | $2.50 (1.21%) | $2.68 | $2.40 | 59.70 K | $10.14 M |
| 03/13/2025 | $2.38 | $2.40 (0.84%) | $2.55 | $2.33 | 25.62 K | $9.73 M |
| 03/12/2025 | $2.32 | $2.37 (2.16%) | $2.45 | $2.32 | 50.63 K | $9.61 M |
| 03/11/2025 | $2.17 | $2.27 (4.61%) | $2.32 | $2.17 | 100.30 K | $9.20 M |
| 03/10/2025 | $2.32 | $2.17 (-6.47%) | $2.42 | $2.15 | 156.74 K | $8.80 M |
| 03/07/2025 | $2.47 | $2.42 (-2.02%) | $2.49 | $2.32 | 42.81 K | $9.81 M |
| 03/06/2025 | $2.48 | $2.41 (-2.82%) | $2.54 | $2.32 | 67.05 K | $9.77 M |
| 03/05/2025 | $2.23 | $2.43 (8.97%) | $2.51 | $2.23 | 81.59 K | $9.85 M |
| 03/04/2025 | $2.51 | $2.27 (-9.56%) | $2.51 | $2.13 | 110.70 K | $9.20 M |
| 03/03/2025 | $2.44 | $2.39 (-2.05%) | $2.58 | $2.30 | 289.09 K | $9.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
