5 DAY PERFORMANCE
-3.00%
1 MONTH PERFORMANCE
-17.60%
3 MONTH PERFORMANCE
+32.92%
6 MONTH PERFORMANCE
+20.07%
YEAR-TO-DATE PERFORMANCE
-32.00%
1 YEAR PERFORMANCE
+12.94%
Amesite Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.00 | $3.24 (8%) | $3.33 | $2.86 | 122,475 | $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 |
| 01/03/2025 | $4.46 | $4.65 (4.26%) | $4.85 | $4.04 | 95,718 | $12.59 M |
| 01/02/2025 | $4.67 | $4.41 (-5.57%) | $4.72 | $4.40 | 14,200 | $11.94 M |
| 12/31/2024 | $4.90 | $4.75 (-3.06%) | $5.17 | $4.68 | 24,330 | $12.86 M |
| 12/30/2024 | $5.11 | $4.99 (-2.35%) | $5.18 | $4.75 | 21,500 | $13.51 M |
| 12/27/2024 | $4.95 | $4.98 (0.61%) | $5.15 | $4.77 | 17,778 | $13.48 M |
| 12/26/2024 | $4.74 | $4.72 (-0.42%) | $4.90 | $4.19 | 52,500 | $12.78 M |
| 12/24/2024 | $4.99 | $4.80 (-3.81%) | $5.22 | $4.75 | 41,344 | $12.99 M |
| 12/23/2024 | $5.16 | $5.01 (-2.91%) | $6.27 | $4.80 | 142,400 | $13.56 M |
| 12/20/2024 | $4.19 | $5.11 (21.96%) | $5.15 | $4.18 | 70,605 | $13.83 M |
| 12/19/2024 | $4.33 | $4.18 (-3.46%) | $4.40 | $3.85 | 71,470 | $11.32 M |
| 12/18/2024 | $3.78 | $4.06 (7.41%) | $4.38 | $3.77 | 45,700 | $10.99 M |
| 12/17/2024 | $3.93 | $3.83 (-2.54%) | $3.93 | $3.78 | 13,800 | $10.37 M |
| 12/16/2024 | $3.83 | $3.94 (2.87%) | $4.02 | $3.77 | 23,610 | $10.67 M |
| 12/13/2024 | $4.08 | $3.92 (-3.92%) | $4.08 | $3.92 | 6,133 | $10.61 M |
| 12/12/2024 | $4.18 | $4.08 (-2.39%) | $4.27 | $3.80 | 21,436 | $11.05 M |
| 12/11/2024 | $4.40 | $4.11 (-6.59%) | $4.40 | $3.92 | 47,922 | $11.13 M |
| 12/10/2024 | $3.93 | $4.31 (9.67%) | $4.47 | $3.86 | 79,998 | $11.67 M |
| 12/09/2024 | $3.30 | $3.91 (18.48%) | $4.04 | $3.30 | 117,204 | $10.59 M |
| 12/06/2024 | $3.23 | $3.36 (4.02%) | $3.42 | $3.19 | 27,748 | $9.10 M |
| 12/05/2024 | $3.18 | $3.30 (3.77%) | $3.34 | $3.03 | 44,447 | $8.93 M |
| 12/04/2024 | $3.25 | $3.16 (-2.77%) | $3.49 | $3.11 | 71,139 | $8.55 M |
| 12/03/2024 | $2.90 | $3.16 (8.97%) | $3.56 | $2.90 | 277,238 | $8.55 M |
| 12/02/2024 | $2.44 | $2.81 (15.16%) | $3.68 | $2.26 | 764,848 | $7.61 M |
| 11/29/2024 | $2.26 | $2.43 (7.52%) | $2.43 | $2.23 | 2,000 | $6.58 M |
| 11/27/2024 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.26 | 3,300 | $6.12 M |
| 11/26/2024 | $2.38 | $2.31 (-2.94%) | $2.39 | $2.28 | 23,300 | $6.25 M |
| 11/25/2024 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.21 | 30,400 | $6.39 M |
| 11/22/2024 | $2.40 | $2.42 (0.83%) | $2.51 | $2.40 | 6,900 | $6.55 M |
| 11/21/2024 | $2.36 | $2.36 (0%) | $2.38 | $2.34 | 27,227 | $6.39 M |
| 11/20/2024 | $2.35 | $2.36 (0.43%) | $2.49 | $2.35 | 27,400 | $6.39 M |
| 11/19/2024 | $2.37 | $2.37 (0%) | $2.48 | $2.36 | 11,978 | $6.42 M |
| 11/18/2024 | $2.46 | $2.49 (1.22%) | $2.49 | $2.35 | 6,154 | $6.74 M |
| 11/15/2024 | $2.48 | $2.41 (-2.82%) | $2.48 | $2.35 | 11,989 | $6.52 M |
| 11/14/2024 | $2.50 | $2.46 (-1.6%) | $2.52 | $2.42 | 5,000 | $6.66 M |
| 11/13/2024 | $2.55 | $2.55 (0%) | $2.56 | $2.48 | 7,200 | $6.90 M |
| 11/12/2024 | $2.83 | $2.61 (-7.77%) | $2.83 | $2.31 | 13,800 | $7.07 M |
| 11/11/2024 | $2.60 | $2.72 (4.62%) | $2.83 | $2.60 | 10,046 | $7.36 M |
| 11/08/2024 | $2.50 | $2.64 (5.6%) | $2.66 | $2.47 | 10,334 | $6.71 M |
| 11/07/2024 | $2.60 | $2.54 (-2.31%) | $2.64 | $2.51 | 19,338 | $6.46 M |
| 11/06/2024 | $2.82 | $2.63 (-6.74%) | $2.83 | $2.62 | 30,647 | $6.69 M |
| 11/05/2024 | $2.79 | $2.88 (3.23%) | $3.00 | $2.79 | 12,219 | $7.32 M |
| 11/04/2024 | $2.80 | $2.82 (0.71%) | $2.88 | $2.73 | 12,533 | $7.17 M |
| 11/01/2024 | $2.76 | $2.85 (3.26%) | $2.85 | $2.71 | 37,200 | $7.25 M |
| 10/31/2024 | $2.73 | $2.75 (0.73%) | $2.80 | $2.67 | 9,600 | $6.99 M |
| 10/30/2024 | $2.85 | $2.82 (-1.05%) | $2.88 | $2.70 | 22,200 | $7.17 M |
| 10/29/2024 | $2.99 | $2.89 (-3.34%) | $3.00 | $2.89 | 19,847 | $7.35 M |
| 10/28/2024 | $2.75 | $2.92 (6.18%) | $2.94 | $2.75 | 10,900 | $7.42 M |
| 10/25/2024 | $2.75 | $2.79 (1.45%) | $2.99 | $2.75 | 63,000 | $7.09 M |
| 10/24/2024 | $2.53 | $2.72 (7.51%) | $2.74 | $2.51 | 36,811 | $6.92 M |
| 10/23/2024 | $2.64 | $2.63 (-0.38%) | $2.68 | $2.54 | 10,318 | $6.69 M |
| 10/22/2024 | $2.57 | $2.69 (4.67%) | $2.72 | $2.56 | 41,600 | $6.84 M |
| 10/21/2024 | $2.49 | $2.62 (5.22%) | $2.65 | $2.49 | 20,700 | $6.66 M |
| 10/18/2024 | $2.51 | $2.57 (2.39%) | $2.59 | $2.51 | 9,200 | $6.53 M |
| 10/17/2024 | $2.46 | $2.53 (2.85%) | $2.64 | $2.46 | 10,900 | $6.43 M |
| 10/16/2024 | $2.36 | $2.52 (6.78%) | $2.54 | $2.36 | 13,300 | $6.41 M |
| 10/15/2024 | $2.39 | $2.43 (1.67%) | $2.44 | $2.39 | 3,200 | $6.18 M |