tiprankstipranks
Amesite (AMST)
NASDAQ:AMST
US Market
AMST
Amesite
RESEARCH TOOLSreports

Amesite (AMST) Historical Prices

160 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.84
1.84
1.77
1.78
1.78
+0.56%
3,088
0.09
Apr 07, 2026
1.80
1.84
1.77
1.77
1.77
-0.56%
4,931
0.15
Apr 06, 2026
1.81
1.82
1.73
1.78
1.78
+0.56%
7,317
0.22
Apr 03, 2026
1.71
1.79
1.71
1.77
1.77
0.00%
0
0.00
Apr 02, 2026
1.71
1.79
1.71
1.77
1.77
0.00%
4,974
0.15
Apr 01, 2026
1.85
1.85
1.73
1.77
1.77
-3.80%
14,974
0.45
Mar 31, 2026
1.75
1.86
1.75
1.84
1.84
+3.37%
14,094
0.41
Mar 30, 2026
1.85
1.85
1.73
1.78
1.78
-3.78%
5,632
0.16
Mar 27, 2026
1.84
1.96
1.83
1.85
1.85
+0.54%
47,023
1.25
Mar 26, 2026
1.73
1.85
1.63
1.84
1.84
+6.36%
59,922
1.60
Mar 25, 2026
1.81
1.81
1.70
1.73
1.73
-4.42%
34,862
0.93
Mar 24, 2026
1.82
1.85
1.77
1.81
1.81
+0.56%
6,847
0.17
Mar 23, 2026
1.83
1.84
1.80
1.80
1.80
-3.23%
15,508
0.36
Mar 20, 2026
1.88
1.89
1.78
1.86
1.86
-2.11%
57,379
0.30
Mar 19, 2026
1.76
1.90
1.74
1.90
1.90
+3.83%
39,173
0.21
Mar 18, 2026
1.72
1.83
1.72
1.83
1.83
+3.98%
15,106
0.08
Mar 17, 2026
1.76
1.82
1.72
1.76
1.76
-2.22%
11,586
0.06
Mar 16, 2026
1.75
1.84
1.75
1.80
1.80
+2.86%
9,479
0.05
Mar 13, 2026
1.83
1.83
1.72
1.75
1.75
+1.74%
10,155
0.05
Mar 12, 2026
1.92
1.92
1.71
1.72
1.72
-9.95%
42,429
0.22
Mar 11, 2026
1.99
2.01
1.89
1.91
1.91
-6.19%
15,313
0.08
Mar 10, 2026
1.81
2.10
1.80
2.04
2.04
+13.11%
141,575
0.75
Mar 09, 2026
1.80
1.81
1.77
1.80
1.80
+2.86%
16,915
0.09
Mar 06, 2026
1.75
1.80
1.74
1.75
1.75
-0.57%
17,873
0.09
Mar 05, 2026
1.67
1.79
1.67
1.76
1.76
+6.02%
30,067
0.16
Mar 04, 2026
1.80
1.80
1.64
1.66
1.66
-6.21%
33,061
0.18
Mar 03, 2026
1.71
1.82
1.65
1.77
1.77
+1.72%
37,763
0.20
Mar 02, 2026
1.75
1.75
1.73
1.74
1.74
-1.69%
5,675
0.03
Feb 27, 2026
1.83
1.83
1.75
1.77
1.77
-4.32%
14,242
0.08
Feb 26, 2026
1.86
1.90
1.84
1.85
1.85
+1.09%
16,321
0.09
Feb 25, 2026
1.76
1.89
1.76
1.83
1.83
+1.67%
16,542
0.09
Feb 24, 2026
1.73
1.84
1.57
1.80
1.80
+2.86%
17,491
0.09
Feb 23, 2026
1.80
1.80
1.71
1.75
1.75
-2.78%
17,053
0.09
Feb 20, 2026
1.83
1.86
1.80
1.80
1.80
-1.64%
11,778
0.06
Feb 19, 2026
1.79
1.88
1.79
1.83
1.83
-3.17%
12,183
0.06
Feb 18, 2026
1.89
1.90
1.85
1.89
1.89
+4.42%
14,059
0.07
Feb 17, 2026
1.84
1.91
1.79
1.81
1.81
-2.16%
11,886
0.06
Feb 16, 2026
1.84
1.95
1.76
1.85
1.85
0.00%
0
0.00
Feb 13, 2026
1.84
1.95
1.76
1.85
1.85
-0.54%
28,308
0.15
Feb 12, 2026
1.89
1.90
1.80
1.86
1.86
-2.62%
29,302
0.16
Feb 11, 2026
2.01
2.01
1.84
1.91
1.91
-6.37%
31,538
0.17
Feb 10, 2026
2.03
2.14
1.97
2.05
2.05
+0.49%
30,861
0.16
Feb 09, 2026
2.03
2.13
1.93
2.04
2.04
+1.49%
43,793
0.23
Feb 06, 2026
1.89
2.07
1.85
2.01
2.01
+6.91%
60,684
0.32
Feb 05, 2026
1.95
1.95
1.84
1.88
1.88
-3.09%
68,131
0.37
Feb 04, 2026
1.91
1.99
1.82
1.94
1.94
-0.51%
244,311
1.34
Feb 03, 2026
1.77
2.30
1.77
1.95
1.95
+8.33%
267,748
1.50
Feb 02, 2026
1.82
1.86
1.76
1.80
1.80
-1.64%
24,081
0.13
Jan 30, 2026
1.85
1.87
1.81
1.83
1.83
-1.08%
23,430
0.12
Jan 29, 2026
1.90
1.90
1.81
1.85
1.85
-4.15%
28,627
0.15
Rows:
50