5 DAY PERFORMANCE
-7.97%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
-50.32%
6 MONTH PERFORMANCE
-3.75%
YEAR-TO-DATE PERFORMANCE
-51.37%
1 YEAR PERFORMANCE
-0.43%
Amesite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $2.31 | $2.31 (0%) | $2.42 | $2.29 | 11,904 | $6.45 M |
| 04/02/2025 | $2.35 | $2.44 (3.83%) | $2.44 | $2.30 | 12,600 | $6.81 M |
| 04/01/2025 | $2.40 | $2.35 (-2.08%) | $2.47 | $2.32 | 16,581 | $6.56 M |
| 03/31/2025 | $2.48 | $2.42 (-2.42%) | $2.48 | $2.36 | 14,320 | $6.76 M |
| 03/28/2025 | $2.61 | $2.51 (-3.83%) | $2.61 | $2.48 | 6,000 | $7.01 M |
| 03/27/2025 | $2.38 | $2.59 (8.82%) | $2.61 | $2.35 | 89,800 | $7.23 M |
| 03/26/2025 | $2.42 | $2.38 (-1.65%) | $2.48 | $2.35 | 20,808 | $6.65 M |
| 03/25/2025 | $2.47 | $2.42 (-2.02%) | $2.59 | $2.37 | 25,500 | $6.76 M |
| 03/24/2025 | $2.51 | $2.50 (-0.4%) | $2.59 | $2.41 | 47,585 | $6.98 M |
| 03/21/2025 | $2.49 | $2.47 (-0.8%) | $2.61 | $2.34 | 35,034 | $6.90 M |
| 03/20/2025 | $2.51 | $2.50 (-0.4%) | $2.67 | $2.43 | 19,212 | $6.98 M |
| 03/19/2025 | $2.61 | $2.51 (-3.83%) | $2.61 | $2.43 | 17,613 | $7.01 M |
| 03/18/2025 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.41 | 16,500 | $7.01 M |
| 03/17/2025 | $2.59 | $2.55 (-1.54%) | $2.65 | $2.46 | 42,041 | $7.12 M |
| 03/14/2025 | $2.47 | $2.50 (1.21%) | $2.68 | $2.40 | 59,700 | $6.98 M |
| 03/13/2025 | $2.38 | $2.40 (0.84%) | $2.55 | $2.33 | 25,617 | $6.70 M |
| 03/12/2025 | $2.32 | $2.37 (2.16%) | $2.45 | $2.32 | 50,625 | $6.62 M |
| 03/11/2025 | $2.17 | $2.27 (4.61%) | $2.32 | $2.17 | 100,300 | $6.34 M |
| 03/10/2025 | $2.32 | $2.17 (-6.47%) | $2.42 | $2.15 | 156,741 | $6.06 M |
| 03/07/2025 | $2.47 | $2.42 (-2.02%) | $2.49 | $2.32 | 42,811 | $6.76 M |
| 03/06/2025 | $2.48 | $2.41 (-2.82%) | $2.54 | $2.32 | 67,045 | $6.73 M |
| 03/05/2025 | $2.23 | $2.43 (8.97%) | $2.51 | $2.23 | 81,594 | $6.79 M |
| 03/04/2025 | $2.51 | $2.27 (-9.56%) | $2.51 | $2.13 | 110,700 | $6.34 M |
| 03/03/2025 | $2.44 | $2.39 (-2.05%) | $2.58 | $2.30 | 289,089 | $6.67 M |
| 02/28/2025 | $2.41 | $2.40 (-0.41%) | $2.54 | $2.26 | 380,300 | $6.70 M |
| 02/27/2025 | $3.02 | $2.50 (-17.22%) | $4.34 | $2.33 | 43.88 M | $6.98 M |
| 02/26/2025 | $2.33 | $2.39 (2.58%) | $2.40 | $2.25 | 380,829 | $6.67 M |
| 02/25/2025 | $2.37 | $2.33 (-1.69%) | $2.43 | $2.20 | 17,200 | $6.51 M |
| 02/24/2025 | $2.45 | $2.43 (-0.82%) | $2.46 | $2.11 | 52,800 | $6.79 M |
| 02/21/2025 | $2.50 | $2.46 (-1.6%) | $2.64 | $2.42 | 33,713 | $6.87 M |
| 02/20/2025 | $2.81 | $2.48 (-11.74%) | $3.00 | $2.43 | 47,321 | $6.93 M |
| 02/19/2025 | $3.00 | $2.82 (-6%) | $3.08 | $2.82 | 19,684 | $7.87 M |
| 02/18/2025 | $3.38 | $2.90 (-14.2%) | $3.38 | $2.78 | 188,680 | $8.10 M |
| 02/14/2025 | $3.40 | $3.30 (-2.94%) | $3.40 | $3.20 | 15,000 | $9.22 M |
| 02/13/2025 | $3.25 | $3.32 (2.15%) | $3.32 | $3.22 | 7,628 | $9.27 M |
| 02/12/2025 | $3.43 | $3.29 (-4.08%) | $3.43 | $3.17 | 24,044 | $9.19 M |
| 02/11/2025 | $3.16 | $3.36 (6.33%) | $3.60 | $3.16 | 81,600 | $9.38 M |
| 02/10/2025 | $3.25 | $3.28 (0.92%) | $3.39 | $3.25 | 11,206 | $9.16 M |
| 02/07/2025 | $3.25 | $3.22 (-0.92%) | $3.34 | $3.08 | 8,704 | $8.99 M |
| 02/06/2025 | $3.31 | $3.25 (-1.81%) | $3.31 | $3.20 | 25,700 | $9.08 M |
| 02/05/2025 | $3.44 | $3.36 (-2.33%) | $3.51 | $3.36 | 15,215 | $9.38 M |
| 02/04/2025 | $3.54 | $3.45 (-2.54%) | $3.54 | $3.41 | 6,400 | $9.63 M |
| 02/03/2025 | $3.52 | $3.45 (-1.99%) | $3.58 | $3.45 | 9,700 | $9.34 M |
| 01/31/2025 | $3.72 | $3.64 (-2.15%) | $3.74 | $3.64 | 21,400 | $9.85 M |
| 01/30/2025 | $3.50 | $3.70 (5.71%) | $3.72 | $3.38 | 77,723 | $10.02 M |
| 01/29/2025 | $3.44 | $3.41 (-0.87%) | $3.52 | $3.33 | 14,677 | $9.23 M |
| 01/28/2025 | $3.25 | $3.46 (6.46%) | $3.46 | $3.25 | 38,127 | $9.37 M |
| 01/27/2025 | $3.37 | $3.28 (-2.67%) | $3.54 | $3.15 | 83,229 | $8.88 M |
| 01/24/2025 | $3.32 | $3.43 (3.31%) | $3.49 | $3.23 | 40,725 | $9.29 M |
| 01/23/2025 | $3.34 | $3.26 (-2.4%) | $3.34 | $3.23 | 15,400 | $8.83 M |
| 01/22/2025 | $3.50 | $3.30 (-5.71%) | $3.51 | $3.23 | 36,238 | $8.93 M |
| 01/21/2025 | $3.38 | $3.46 (2.37%) | $3.55 | $3.32 | 57,066 | $9.37 M |
| 01/17/2025 | $3.31 | $3.35 (1.21%) | $3.40 | $3.09 | 48,426 | $9.07 M |
| 01/16/2025 | $3.25 | $3.20 (-1.54%) | $3.33 | $3.07 | 49,600 | $8.66 M |
| 01/15/2025 | $3.26 | $3.23 (-0.92%) | $3.33 | $3.04 | 72,694 | $8.74 M |
| 01/14/2025 | $3.00 | $3.24 (8%) | $3.33 | $2.86 | 122,711 | $8.77 M |
| 01/13/2025 | $3.36 | $3.04 (-9.52%) | $3.75 | $2.97 | 278,862 | $8.23 M |
| 01/10/2025 | $2.95 | $3.33 (12.88%) | $3.50 | $2.76 | 850,432 | $9.02 M |
| 01/08/2025 | $2.78 | $2.70 (-2.88%) | $2.91 | $2.52 | 319,000 | $7.31 M |
| 01/07/2025 | $2.70 | $2.80 (3.7%) | $3.01 | $2.40 | 943,111 | $7.58 M |
| 01/06/2025 | $4.88 | $4.05 (-17.01%) | $4.88 | $3.90 | 151,600 | $10.96 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.
