5 DAY PERFORMANCE
-3.81%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
+21.54%
6 MONTH PERFORMANCE
-45.41%
YEAR-TO-DATE PERFORMANCE
-46.56%
1 YEAR PERFORMANCE
-64.31%
Amesite Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.08 | $1.03 (-4.53%) | $1.08 | $1.01 | 15.84 K | |
| 08/13/2026 | $1.04 | $1.07 (2.88%) | $1.09 | $1.04 | 49.13 K | $4.94 M |
| 08/12/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.01 | 25.73 K | $4.76 M |
| 08/11/2026 | $1.00 | $1.04 (4.21%) | $1.06 | $1.00 | 15.50 K | $4.80 M |
| 08/10/2026 | $1.04 | $1.00 (-3.85%) | $1.07 | $1.00 | 66.23 K | $4.62 M |
| 08/07/2026 | $1.00 | $1.05 (5%) | $1.07 | $1.00 | 73.45 K | $4.85 M |
| 08/06/2026 | $0.99 | $1.00 (1.01%) | $1.02 | $0.96 | 132.63 K | $4.62 M |
| 08/05/2026 | $1.05 | $0.97 (-7.55%) | $1.05 | $0.93 | 181.35 K | $4.48 M |
| 08/04/2026 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.02 | 57.64 K | $4.80 M |
| 08/03/2026 | $0.99 | $1.06 (7.12%) | $1.09 | $0.97 | 88.27 K | $4.89 M |
| 07/31/2026 | $0.98 | $0.99 (1.54%) | $0.99 | $0.93 | 17.24 K | $4.57 M |
| 07/30/2026 | $0.91 | $0.98 (7.1%) | $0.99 | $0.91 | 44.48 K | $4.50 M |
| 07/29/2026 | $0.93 | $0.91 (-2.47%) | $0.97 | $0.91 | 50.79 K | $4.19 M |
| 07/28/2026 | $0.98 | $0.95 (-2.85%) | $0.98 | $0.91 | 74.29 K | $4.39 M |
| 07/27/2026 | $0.99 | $0.97 (-2.47%) | $0.99 | $0.95 | 31.23 K | $4.46 M |
| 07/24/2026 | $0.95 | $0.99 (4.75%) | $0.99 | $0.92 | 109.43 K | $4.57 M |
| 07/23/2026 | $0.96 | $0.95 (-0.84%) | $1.00 | $0.95 | 75.90 K | $4.39 M |
| 07/22/2026 | $1.02 | $0.98 (-3.9%) | $1.03 | $0.97 | 64.00 K | $4.53 M |
| 07/21/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $0.99 | 50.01 K | $4.76 M |
| 07/20/2026 | $1.06 | $1.02 (-3.77%) | $1.09 | $0.97 | 203.80 K | $4.71 M |
| 07/17/2026 | $1.02 | $1.08 (5.88%) | $1.17 | $1.02 | 499.02 K | $4.99 M |
| 07/16/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.00 | 61.80 K | $4.85 M |
| 07/15/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.01 | 72.92 K | $4.80 M |
| 07/14/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.04 | 60.90 K | $4.80 M |
| 07/13/2026 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.06 | 44.76 K | $4.99 M |
| 07/10/2026 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.11 | 47.84 K | $5.26 M |
| 07/09/2026 | $1.11 | $1.15 (3.6%) | $1.17 | $1.11 | 46.64 K | $5.31 M |
| 07/08/2026 | $1.16 | $1.11 (-4.31%) | $1.20 | $1.08 | 129.58 K | $5.12 M |
| 07/07/2026 | $1.22 | $1.15 (-5.74%) | $1.25 | $1.13 | 96.40 K | $5.31 M |
| 07/06/2026 | $1.16 | $1.23 (6.03%) | $1.30 | $1.16 | 44.27 K | $5.68 M |
| 07/02/2026 | $1.31 | $1.18 (-9.92%) | $1.31 | $1.18 | 88.85 K | $5.45 M |
| 07/01/2026 | $1.30 | $1.35 (3.85%) | $1.38 | $1.28 | 65.83 K | $6.23 M |
| 06/30/2026 | $1.13 | $1.33 (17.7%) | $1.39 | $1.11 | 548.30 K | $6.14 M |
| 06/29/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.09 | 43.80 K | $5.26 M |
| 06/26/2026 | $1.07 | $1.09 (1.87%) | $1.12 | $1.06 | 56.18 K | $5.03 M |
| 06/25/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.06 | 87.58 K | $4.99 M |
| 06/24/2026 | $1.14 | $1.12 (-1.75%) | $1.19 | $1.10 | 123.94 K | $5.17 M |
| 06/23/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 53.02 K | $5.22 M |
| 06/22/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.15 | 109.00 K | $5.36 M |
| 06/18/2026 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.21 | 94.87 K | $5.59 M |
| 06/17/2026 | $1.23 | $1.26 (2.44%) | $1.30 | $1.23 | 61.05 K | $5.82 M |
| 06/16/2026 | $1.27 | $1.27 (0%) | $1.28 | $1.23 | 64.70 K | $5.86 M |
| 06/15/2026 | $1.27 | $1.27 (0%) | $1.33 | $1.23 | 97.96 K | $5.86 M |
| 06/12/2026 | $1.26 | $1.26 (0%) | $1.36 | $1.26 | 154.83 K | $5.82 M |
| 06/11/2026 | $1.24 | $1.26 (1.61%) | $1.32 | $1.22 | 152.90 K | $5.82 M |
| 06/10/2026 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.21 | 83.59 K | $5.72 M |
| 06/09/2026 | $1.27 | $1.29 (1.57%) | $1.33 | $1.21 | 143.21 K | $5.96 M |
| 06/08/2026 | $1.32 | $1.25 (-5.3%) | $1.34 | $1.21 | 100.82 K | $5.77 M |
| 06/05/2026 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.24 | 129.22 K | $6.23 M |
| 06/04/2026 | $1.30 | $1.39 (6.92%) | $1.41 | $1.28 | 139.05 K | $6.42 M |
| 06/03/2026 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.25 | 322.93 K | $6.19 M |
| 06/02/2026 | $1.39 | $1.39 (0%) | $1.46 | $1.36 | 243.81 K | $6.42 M |
| 06/01/2026 | $1.41 | $1.43 (1.42%) | $1.55 | $1.32 | 516.83 K | $6.60 M |
| 05/29/2026 | $1.68 | $1.41 (-16.07%) | $1.70 | $1.40 | 680.19 K | $6.51 M |
| 05/28/2026 | $1.83 | $1.72 (-6.01%) | $1.90 | $1.70 | 270.80 K | $7.94 M |
| 05/27/2026 | $1.57 | $1.90 (21.02%) | $1.99 | $1.56 | 864.77 K | $8.77 M |
| 05/26/2026 | $2.09 | $1.58 (-24.4%) | $2.13 | $1.54 | 1.13 M | $7.29 M |
| 05/22/2026 | $2.15 | $2.10 (-2.33%) | $2.34 | $2.01 | 1.28 M | $9.70 M |
| 05/21/2026 | $1.99 | $2.17 (9.05%) | $2.29 | $1.82 | 2.07 M | $10.02 M |
| 05/20/2026 | $1.63 | $2.03 (24.54%) | $2.16 | $1.60 | 8.09 M | $9.37 M |
| 05/19/2026 | $2.42 | $1.73 (-28.51%) | $2.67 | $1.65 | 149.22 M | $7.99 M |
| 05/18/2026 | $0.83 | $0.79 (-5.79%) | $0.86 | $0.78 | 23.77 M | $3.63 M |
| 05/15/2026 | $0.83 | $0.82 (-0.75%) | $0.86 | $0.82 | 43.34 K | $3.80 M |
| 05/14/2026 | $0.82 | $0.83 (1.37%) | $0.88 | $0.82 | 79.13 K | $3.84 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.
