-
5 DAY PERFORMANCE
+1.20% -
1 MONTH PERFORMANCE
+11.50% -
3 MONTH PERFORMANCE
-16.00% -
6 MONTH PERFORMANCE
+13.00% -
YEAR-TO-DATE PERFORMANCE
+12.00% -
1 YEAR PERFORMANCE
-1.18%
Amesite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.61 | $2.51 (-3.83%) | $2.71 | $2.40 | 26,654 | $6.38 M |
| 09/26/2024 | $2.64 | $2.60 (-1.52%) | $2.67 | $2.53 | 12,143 | $6.61 M |
| 09/25/2024 | $2.60 | $2.54 (-2.31%) | $2.69 | $2.48 | 15,800 | $6.46 M |
| 09/24/2024 | $2.48 | $2.49 (0.4%) | $2.71 | $2.48 | 22,900 | $6.33 M |
| 09/23/2024 | $2.42 | $2.49 (2.89%) | $2.50 | $2.39 | 9,100 | $6.33 M |
| 09/20/2024 | $2.46 | $2.48 (0.81%) | $2.60 | $2.36 | 37,000 | $6.31 M |
| 09/19/2024 | $2.35 | $2.45 (4.26%) | $2.54 | $2.33 | 31,410 | $6.23 M |
| 09/18/2024 | $2.31 | $2.35 (1.73%) | $2.65 | $2.30 | 77,930 | $5.97 M |
| 09/17/2024 | $2.32 | $2.60 (12.07%) | $3.16 | $2.28 | 261,713 | $6.61 M |
| 09/16/2024 | $2.30 | $2.46 (6.96%) | $2.59 | $2.25 | 15,919 | $6.25 M |
| 09/13/2024 | $2.38 | $2.35 (-1.26%) | $2.49 | $2.27 | 9,800 | $5.97 M |
| 09/12/2024 | $2.31 | $2.25 (-2.6%) | $2.46 | $2.25 | 14,034 | $5.72 M |
| 09/11/2024 | $2.32 | $2.41 (3.88%) | $2.50 | $2.05 | 56,200 | $6.13 M |
| 09/10/2024 | $2.20 | $2.19 (-0.45%) | $2.20 | $2.19 | 2,521 | $5.57 M |
| 09/09/2024 | $2.23 | $2.34 (4.93%) | $2.39 | $2.05 | 5,714 | $5.95 M |
| 09/06/2024 | $2.35 | $2.24 (-4.68%) | $2.59 | $2.23 | 5,000 | $5.70 M |
| 09/05/2024 | $2.34 | $2.42 (3.42%) | $2.42 | $2.18 | 2,900 | $6.15 M |
| 09/04/2024 | $2.10 | $2.23 (6.19%) | $2.50 | $2.00 | 14,300 | $5.67 M |
| 09/03/2024 | $2.21 | $2.09 (-5.43%) | $2.25 | $2.09 | 7,919 | $5.31 M |
| 08/30/2024 | $2.27 | $2.27 (0%) | $2.42 | $2.27 | 22,740 | $5.77 M |
| 08/29/2024 | $2.28 | $2.26 (-0.88%) | $2.30 | $2.25 | 10,206 | $5.75 M |
| 08/28/2024 | $2.33 | $2.27 (-2.58%) | $2.46 | $2.27 | 3,000 | $5.77 M |
| 08/27/2024 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.34 | 4,607 | $6.15 M |
| 08/26/2024 | $2.34 | $2.31 (-1.28%) | $2.55 | $2.29 | 20,139 | $5.87 M |
| 08/23/2024 | $2.45 | $2.36 (-3.67%) | $2.51 | $2.35 | 10,750 | $6.00 M |
| 08/22/2024 | $2.53 | $2.47 (-2.37%) | $2.57 | $2.45 | 6,055 | $6.28 M |
| 08/21/2024 | $2.60 | $2.60 (0%) | $2.76 | $2.48 | 5,600 | $6.61 M |
| 08/20/2024 | $2.57 | $2.48 (-3.5%) | $2.62 | $2.47 | 5,400 | $6.31 M |
| 08/19/2024 | $2.50 | $2.52 (0.8%) | $2.56 | $2.44 | 9,607 | $6.41 M |
| 08/16/2024 | $2.71 | $2.52 (-7.01%) | $2.74 | $2.49 | 10,224 | $6.41 M |
| 08/15/2024 | $2.67 | $2.94 (10.11%) | $2.94 | $2.67 | 2,112 | $7.47 M |
| 08/14/2024 | $3.08 | $2.87 (-6.82%) | $3.13 | $2.55 | 42,218 | $7.30 M |
| 08/13/2024 | $3.07 | $2.92 (-4.89%) | $3.10 | $2.89 | 6,039 | $7.42 M |
| 08/12/2024 | $2.67 | $2.93 (9.74%) | $3.44 | $2.59 | 125,112 | $7.45 M |
| 08/09/2024 | $2.65 | $2.61 (-1.51%) | $2.69 | $2.50 | 8,900 | $6.64 M |
| 08/08/2024 | $2.50 | $2.60 (4%) | $2.62 | $2.43 | 13,312 | $6.61 M |
| 08/07/2024 | $2.53 | $2.53 (0%) | $2.53 | $2.49 | 1,827 | $6.43 M |
| 08/06/2024 | $2.48 | $2.51 (1.21%) | $2.53 | $2.41 | 6,516 | $6.38 M |
| 08/05/2024 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.34 | 5,236 | $6.13 M |
| 08/02/2024 | $2.77 | $2.52 (-9.03%) | $2.77 | $2.52 | 4,100 | $6.41 M |
| 08/01/2024 | $2.88 | $2.88 (0%) | $2.95 | $2.74 | 5,100 | $7.32 M |
| 07/31/2024 | $2.69 | $2.75 (2.23%) | $2.95 | $2.68 | 13,520 | $6.99 M |
| 07/30/2024 | $2.70 | $2.68 (-0.74%) | $2.70 | $2.51 | 10,410 | $6.81 M |
| 07/29/2024 | $2.67 | $2.73 (2.25%) | $2.80 | $2.50 | 28,019 | $6.94 M |
| 07/26/2024 | $2.58 | $2.61 (1.16%) | $2.64 | $2.58 | 1,219 | $6.64 M |
| 07/25/2024 | $2.65 | $2.59 (-2.26%) | $2.74 | $2.59 | 15,051 | $6.58 M |
| 07/24/2024 | $2.63 | $2.68 (1.9%) | $2.75 | $2.63 | 5,400 | $6.81 M |
| 07/23/2024 | $2.54 | $2.64 (3.94%) | $2.64 | $2.54 | 7,435 | $6.71 M |
| 07/22/2024 | $2.55 | $2.53 (-0.78%) | $2.58 | $2.52 | 5,568 | $6.43 M |
| 07/19/2024 | $2.50 | $2.52 (0.8%) | $2.55 | $2.50 | 3,252 | $6.41 M |
| 07/18/2024 | $2.59 | $2.54 (-1.93%) | $2.59 | $2.50 | 3,075 | $6.46 M |
| 07/17/2024 | $2.73 | $2.60 (-4.76%) | $2.73 | $2.60 | 5,008 | $6.61 M |
| 07/16/2024 | $2.75 | $2.68 (-2.55%) | $2.75 | $2.60 | 9,821 | $6.81 M |
| 07/15/2024 | $2.62 | $2.69 (2.67%) | $2.69 | $2.60 | 3,651 | $6.84 M |
| 07/12/2024 | $2.51 | $2.64 (5.18%) | $2.69 | $2.50 | 3,269 | $6.71 M |
| 07/11/2024 | $2.76 | $2.62 (-5.07%) | $2.76 | $2.60 | 14,828 | $6.66 M |
| 07/10/2024 | $2.76 | $2.75 (-0.36%) | $2.86 | $2.74 | 2,851 | $6.99 M |
| 07/09/2024 | $2.94 | $2.80 (-4.76%) | $2.94 | $2.75 | 3,788 | $7.12 M |
| 07/08/2024 | $2.81 | $2.82 (0.36%) | $2.83 | $2.81 | 4,036 | $7.17 M |
| 07/05/2024 | $2.95 | $2.85 (-3.39%) | $2.95 | $2.72 | 12,284 | $7.25 M |
| 07/03/2024 | $2.90 | $2.86 (-1.38%) | $2.90 | $2.85 | 2,650 | $7.27 M |
| 07/02/2024 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.77 | 5,444 | $7.25 M |
| 07/01/2024 | $3.01 | $2.95 (-1.99%) | $3.18 | $2.92 | 6,189 | $7.50 M |