Free Trial

Amesite (AMST) Stock Chart & Stock Price History

Amesite logo
$2.10 +0.03 (+1.45%)
Closing price 04/17/2025 03:53 PM Eastern
Extended Trading
$2.05 -0.05 (-2.38%)
As of 04/17/2025 04:18 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Amesite Stock Price Performance

5 Day
Performance
+4.48%
1 Month
Performance
-16.00%
3 Month
Performance
-37.31%
6 Month
Performance
-18.29%
Year-To-Date
Performance
-55.79%
1 Year
Performance
+9.95%
Receive AMST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Amesite and its competitors with MarketBeat's FREE daily newsletter.

AMST Stock Chart for Sunday, April, 20, 2025

Amesite Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$2.10$2.10$2.10$2.007,945 shs$5.86 million
04/17/2025$2.07$2.10
+1.45%
$2.10$2.007,945 shs$5.86 million
04/16/2025$2.01$2.07
+2.99%
$2.09$2.0033,069 shs$5.78 million
04/15/2025$2.24$2.01
-10.27%
$2.35$2.00232,838 shs$5.61 million
04/14/2025$2.07$2.24
+8.21%
$2.50$2.07470,838 shs$6.25 million
04/11/2025$2.09$2.07
-0.96%
$2.30$2.0234,216 shs$5.78 million
04/10/2025$2.12$2.09
-1.42%
$2.14$2.019,727 shs$5.84 million
04/09/2025$2.19$2.12
-3.20%
$2.23$2.1018,257 shs$5.92 million
04/09/2025$2.19$2.12
-3.20%
$2.23$2.1018,257 shs$5.92 million
04/08/2025$2.19$2.19$2.30$2.1615,209 shs$6.11 million
04/08/2025$2.19$2.19$2.30$2.1615,209 shs$6.11 million
04/07/2025$2.18$2.19
+0.46%
$2.34$2.1545,696 shs$6.11 million
04/04/2025$2.31$2.18
-5.63%
$2.33$2.0925,614 shs$6.09 million
04/03/2025$2.44$2.31
-5.33%
$2.42$2.2913,304 shs$6.45 million
04/02/2025$2.35$2.44
+3.83%
$2.44$2.3012,560 shs$6.81 million
04/01/2025$2.42$2.35
-2.89%
$2.47$2.3216,531 shs$6.56 million
03/31/2025$2.51$2.42
-3.59%
$2.48$2.3614,184 shs$6.76 million
03/28/2025$2.59$2.51
-3.09%
$2.61$2.485,987 shs$7.01 million
03/27/2025$2.38$2.59
+8.82%
$2.61$2.3589,753 shs$7.23 million
03/26/2025$2.42$2.38
-1.65%
$2.48$2.3520,808 shs$6.65 million
03/25/2025$2.50$2.42
-3.20%
$2.59$2.3725,473 shs$6.76 million
03/24/2025$2.47$2.50
+1.21%
$2.59$2.4147,486 shs$6.98 million
03/21/2025$2.50$2.47
-1.20%
$2.61$2.3435,014 shs$6.90 million
03/20/2025$2.51$2.50
-0.40%
$2.67$2.4319,212 shs$6.98 million
03/19/2025$2.51$2.51$2.61$2.4317,596 shs$7.01 million

This page (NASDAQ:AMST) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners