5 DAY PERFORMANCE
-6.14%
1 MONTH PERFORMANCE
+10.69%
3 MONTH PERFORMANCE
+59.70%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-32.42%
1 YEAR PERFORMANCE
+19.33%
Amesite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $3.32 | $3.25 (-2.11%) | $3.32 | $3.18 | 24.32 K | $12.94 M |
| 07/14/2025 | $3.25 | $3.29 (1.23%) | $3.31 | $3.20 | 41.83 K | $13.34 M |
| 07/11/2025 | $3.47 | $3.25 (-6.34%) | $3.50 | $3.22 | 60.86 K | $13.18 M |
| 07/10/2025 | $3.36 | $3.42 (1.79%) | $3.46 | $3.17 | 87.98 K | $13.87 M |
| 07/09/2025 | $3.58 | $3.31 (-7.54%) | $3.60 | $3.13 | 125.60 K | $13.42 M |
| 07/08/2025 | $3.65 | $3.55 (-2.74%) | $3.77 | $3.31 | 390.20 K | $14.40 M |
| 07/07/2025 | $2.86 | $3.31 (15.73%) | $3.33 | $2.86 | 876.02 K | $13.42 M |
| 07/03/2025 | $2.75 | $2.77 (0.73%) | $2.80 | $2.75 | 9.45 K | $11.23 M |
| 07/02/2025 | $2.65 | $2.79 (5.28%) | $2.82 | $2.65 | 24.72 K | $11.31 M |
| 07/01/2025 | $2.60 | $2.68 (3.08%) | $2.75 | $2.59 | 28.48 K | $10.87 M |
| 06/30/2025 | $2.52 | $2.69 (6.75%) | $2.81 | $2.52 | 42.00 K | $10.91 M |
| 06/27/2025 | $2.57 | $2.53 (-1.56%) | $2.67 | $2.52 | 17.20 K | $10.26 M |
| 06/26/2025 | $2.58 | $2.65 (2.71%) | $2.65 | $2.51 | 49.90 K | $10.75 M |
| 06/25/2025 | $2.53 | $2.65 (4.74%) | $2.72 | $2.53 | 155.80 K | $10.75 M |
| 06/24/2025 | $2.64 | $2.56 (-3.03%) | $2.66 | $2.55 | 32.74 K | $10.38 M |
| 06/23/2025 | $2.59 | $2.63 (1.54%) | $2.68 | $2.59 | 22.83 K | $10.66 M |
| 06/20/2025 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.66 | 27.83 K | $10.79 M |
| 06/18/2025 | $2.84 | $2.76 (-2.82%) | $2.86 | $2.76 | 14.40 K | $11.19 M |
| 06/17/2025 | $2.96 | $2.85 (-3.72%) | $2.96 | $2.78 | 60.33 K | $11.56 M |
| 06/16/2025 | $2.92 | $2.92 (0%) | $3.02 | $2.78 | 27.41 K | $11.84 M |
| 06/13/2025 | $2.88 | $2.90 (0.69%) | $2.92 | $2.79 | 27.60 K | $11.76 M |
| 06/12/2025 | $2.90 | $2.89 (-0.34%) | $2.98 | $2.84 | 24.72 K | $11.72 M |
| 06/11/2025 | $2.84 | $2.90 (2.11%) | $2.92 | $2.76 | 44.05 K | $11.76 M |
| 06/10/2025 | $2.78 | $2.82 (1.44%) | $2.90 | $2.76 | 18.50 K | $11.43 M |
| 06/09/2025 | $2.84 | $2.81 (-1.06%) | $2.88 | $2.76 | 29.90 K | $11.39 M |
| 06/06/2025 | $2.91 | $2.84 (-2.41%) | $2.98 | $2.78 | 67.99 K | $11.52 M |
| 06/05/2025 | $2.98 | $2.92 (-2.01%) | $2.98 | $2.87 | 23.11 K | $11.84 M |
| 06/04/2025 | $2.92 | $2.92 (0%) | $3.04 | $2.77 | 63.52 K | $11.84 M |
| 06/03/2025 | $2.93 | $2.83 (-3.41%) | $2.93 | $2.73 | 41.72 K | $11.48 M |
| 06/02/2025 | $2.77 | $2.84 (2.53%) | $2.92 | $2.67 | 37.60 K | $11.52 M |
| 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 |
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.
