5 DAY PERFORMANCE
-8.82%
1 MONTH PERFORMANCE
-4.12%
3 MONTH PERFORMANCE
-47.61%
6 MONTH PERFORMANCE
-38.61%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
-45.45%
Amesite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.91 | $1.86 (-2.36%) | $1.91 | $1.85 | 10.59 K | |
| 01/28/2026 | $1.97 | $1.93 (-2.03%) | $1.99 | $1.90 | 15.41 K | $8.83 M |
| 01/27/2026 | $2.14 | $2.01 (-6.07%) | $2.14 | $1.96 | 47.44 K | $9.19 M |
| 01/26/2026 | $2.09 | $2.11 (0.96%) | $2.19 | $1.96 | 94.34 K | $9.65 M |
| 01/23/2026 | $2.00 | $2.04 (2%) | $2.04 | $1.95 | 18.21 K | $9.33 M |
| 01/22/2026 | $1.99 | $1.99 (0%) | $1.99 | $1.96 | 9.11 K | $9.10 M |
| 01/21/2026 | $2.14 | $1.99 (-7.01%) | $2.14 | $1.93 | 27.43 K | $9.10 M |
| 01/20/2026 | $2.01 | $2.01 (0%) | $2.04 | $2.01 | 7.31 K | $9.19 M |
| 01/16/2026 | $2.11 | $2.10 (-0.47%) | $2.11 | $2.03 | 17.10 K | $9.60 M |
| 01/15/2026 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.04 | 21.80 K | $9.65 M |
| 01/14/2026 | $1.92 | $2.12 (10.42%) | $2.13 | $1.92 | 38.61 K | $9.69 M |
| 01/13/2026 | $1.93 | $1.94 (0.52%) | $1.95 | $1.87 | 11.08 K | $8.87 M |
| 01/12/2026 | $1.97 | $1.98 (0.51%) | $1.98 | $1.90 | 10.44 K | $9.05 M |
| 01/09/2026 | $1.93 | $1.97 (2.07%) | $1.98 | $1.92 | 21.11 K | $9.01 M |
| 01/08/2026 | $1.91 | $1.96 (2.62%) | $2.06 | $1.88 | 16.79 K | $8.96 M |
| 01/07/2026 | $1.95 | $2.01 (3.08%) | $2.04 | $1.94 | 17.00 K | $9.19 M |
| 01/06/2026 | $2.07 | $1.97 (-4.83%) | $2.11 | $1.90 | 30.31 K | $9.01 M |
| 01/05/2026 | $2.03 | $2.06 (1.48%) | $2.06 | $1.91 | 12.20 K | $9.42 M |
| 01/02/2026 | $1.89 | $2.00 (5.82%) | $2.01 | $1.89 | 17.81 K | $9.15 M |
| 12/31/2025 | $1.92 | $1.89 (-1.56%) | $1.99 | $1.79 | 72.82 K | $8.64 M |
| 12/30/2025 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.85 | 77.40 K | $8.64 M |
| 12/29/2025 | $2.07 | $1.94 (-6.28%) | $2.08 | $1.92 | 177.70 K | $8.87 M |
| 12/26/2025 | $2.13 | $2.12 (-0.47%) | $2.23 | $2.06 | 47.20 K | $9.69 M |
| 12/24/2025 | $2.12 | $2.17 (2.36%) | $2.18 | $2.05 | 26.41 K | $9.92 M |
| 12/23/2025 | $2.15 | $2.14 (-0.47%) | $2.27 | $2.09 | 151.20 K | $9.79 M |
| 12/22/2025 | $2.30 | $2.30 (0%) | $2.48 | $2.25 | 241.04 K | $10.52 M |
| 12/19/2025 | $2.40 | $2.66 (10.83%) | $2.75 | $2.39 | 9.35 M | $12.16 M |
| 12/18/2025 | $2.49 | $2.27 (-8.84%) | $2.49 | $2.14 | 25.90 K | $10.38 M |
| 12/17/2025 | $2.38 | $2.35 (-1.26%) | $2.49 | $2.31 | 5.53 K | $10.75 M |
| 12/16/2025 | $2.41 | $2.39 (-0.83%) | $2.43 | $2.36 | 9.56 K | $10.93 M |
| 12/15/2025 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.40 | 5.73 K | $11.20 M |
| 12/12/2025 | $2.45 | $2.57 (4.9%) | $2.57 | $2.45 | 1.60 K | $11.75 M |
| 12/11/2025 | $2.46 | $2.55 (3.66%) | $2.59 | $2.43 | 6.32 K | $11.66 M |
| 12/10/2025 | $2.50 | $2.50 (0%) | $2.72 | $2.40 | 82.65 K | $11.43 M |
| 12/09/2025 | $2.42 | $2.42 (0%) | $2.52 | $2.40 | 17.60 K | $11.07 M |
| 12/08/2025 | $2.37 | $2.44 (2.95%) | $2.48 | $2.25 | 31.64 K | $11.16 M |
| 12/05/2025 | $2.47 | $2.36 (-4.45%) | $2.47 | $2.31 | 9.00 K | $10.79 M |
| 12/04/2025 | $2.40 | $2.47 (2.92%) | $2.49 | $2.35 | 5.71 K | $11.29 M |
| 12/03/2025 | $2.30 | $2.41 (4.78%) | $2.41 | $2.30 | 10.72 K | $11.02 M |
| 12/02/2025 | $2.28 | $2.38 (4.39%) | $2.38 | $2.28 | 11.30 K | $10.88 M |
| 12/01/2025 | $2.35 | $2.29 (-2.55%) | $2.44 | $2.25 | 26.33 K | $10.47 M |
| 11/28/2025 | $2.47 | $2.35 (-4.86%) | $2.47 | $2.34 | 4.81 K | $10.75 M |
| 11/26/2025 | $2.27 | $2.30 (1.32%) | $2.51 | $2.27 | 18.60 K | $10.52 M |
| 11/25/2025 | $2.30 | $2.30 (0%) | $2.39 | $2.26 | 12.20 K | $10.52 M |
| 11/24/2025 | $2.16 | $2.31 (6.94%) | $2.42 | $2.15 | 37.20 K | $10.56 M |
| 11/21/2025 | $2.19 | $2.19 (0%) | $2.24 | $2.10 | 36.90 K | $10.01 M |
| 11/20/2025 | $2.47 | $2.26 (-8.5%) | $2.47 | $2.26 | 21.64 K | $10.33 M |
| 11/19/2025 | $2.53 | $2.48 (-1.98%) | $2.53 | $2.42 | 8.62 K | $11.34 M |
| 11/18/2025 | $2.56 | $2.56 (0%) | $2.64 | $2.50 | 13.72 K | $11.71 M |
| 11/17/2025 | $2.60 | $2.59 (-0.38%) | $2.64 | $2.57 | 23.95 K | $11.84 M |
| 11/14/2025 | $2.66 | $2.66 (0%) | $2.71 | $2.65 | 15.12 K | $12.16 M |
| 11/13/2025 | $2.89 | $2.74 (-5.19%) | $2.90 | $2.65 | 22.70 K | $12.53 M |
| 11/12/2025 | $3.05 | $2.89 (-5.25%) | $3.05 | $2.85 | 10.85 K | $13.22 M |
| 11/11/2025 | $3.02 | $3.01 (-0.33%) | $3.02 | $2.91 | 9.30 K | $13.76 M |
| 11/10/2025 | $2.94 | $3.01 (2.38%) | $3.03 | $2.88 | 15.51 K | $13.76 M |
| 11/07/2025 | $2.86 | $2.94 (2.8%) | $3.03 | $2.79 | 29.60 K | $13.44 M |
| 11/06/2025 | $3.15 | $2.89 (-8.25%) | $3.15 | $2.84 | 43.80 K | $13.22 M |
| 11/05/2025 | $3.23 | $3.18 (-1.55%) | $3.23 | $3.16 | 13.70 K | $14.54 M |
| 11/04/2025 | $3.28 | $3.24 (-1.22%) | $3.32 | $3.22 | 12.85 K | $14.82 M |
| 11/03/2025 | $3.46 | $3.35 (-3.18%) | $3.55 | $3.35 | 31.98 K | $15.32 M |
| 10/31/2025 | $3.50 | $3.49 (-0.29%) | $3.55 | $3.39 | 46.65 K | $15.96 M |
| 10/30/2025 | $3.47 | $3.52 (1.44%) | $3.55 | $3.31 | 663.50 K | $16.10 M |
| 10/29/2025 | $3.58 | $3.55 (-0.84%) | $3.59 | $3.51 | 18.29 K | $16.23 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.
