AMST
Amesite (AMST)
NASDAQ
$1.31-$0.08 (-6.12%)
Price as of Jun 03, 2026 6:49 PM EDT
  • $8.3M
    Market Cap
  • -50.88%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +39.06%
    Low Price$0.79
    High Price$2.17
  • 3 Months
    -21.02%
    Low Price$0.79
    High Price$2.17
  • 1 Year
    -52.40%
    Low Price$0.79
    High Price$3.87
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.39
1.46
1.36
1.39
-2.80%
243,812
06/01/2026
1.41
1.55
1.32
1.43
+1.42%
516,825
05/29/2026
1.68
1.70
1.40
1.41
-18.02%
680,192
05/28/2026
1.83
1.90
1.70
1.72
-9.47%
270,796
05/27/2026
1.57
1.99
1.56
1.90
+20.25%
863,570
05/26/2026
2.09
2.13
1.54
1.58
-24.76%
1,131,608
05/22/2026
2.15
2.34
2.01
2.10
-3.23%
1,278,865
05/21/2026
1.99
2.29
1.82
2.17
+6.90%
2,045,672
05/20/2026
1.63
2.16
1.60
2.03
+17.34%
8,092,566
05/19/2026
2.42
2.67
1.65
1.73
+120.07%
149,220,859
05/18/2026
0.83
0.86
0.78
0.79
-4.58%
23,770,058
05/18/2026
-$0.15 Earnings
05/15/2026
0.83
0.86
0.82
0.82
-0.87%
43,340
05/14/2026
0.82
0.88
0.82
0.83
0.00%
79,131
05/13/2026
0.80
0.87
0.80
0.83
+2.16%
74,710
05/12/2026
0.83
0.86
0.77
0.81
-0.80%
191,303
05/11/2026
0.86
0.88
0.80
0.82
-6.82%
185,712
05/08/2026
0.94
0.94
0.87
0.88
-3.31%
97,652
05/07/2026
0.97
0.97
0.85
0.91
-5.80%
243,410
05/06/2026
0.96
1.00
0.95
0.97
-1.25%
130,256
05/05/2026
0.97
0.99
0.93
0.98
-2.13%
190,746
05/04/2026
1.07
1.07
0.95
1.00
-4.80%
200,989
05/01/2026
1.06
1.07
0.97
1.05
-3.67%
370,886
04/30/2026
1.06
1.21
1.06
1.09
+2.83%
988,728
04/29/2026
0.95
1.11
0.93
1.06
+8.16%
269,585
04/28/2026
0.92
0.99
0.91
0.98
-6.67%
877,998
04/27/2026
1.66
1.96
1.05
1.05
-33.54%
722,810
04/24/2026
1.21
1.59
1.20
1.58
+9.72%
576,412
04/23/2026
1.08
2.04
0.88
1.44
+33.33%
11,033,112
04/22/2026
1.32
1.32
0.99
1.08
-16.92%
399,994
04/21/2026
1.46
1.46
1.29
1.30
-26.14%
243,880
04/20/2026
1.75
1.80
1.74
1.76
0.00%
43,324
04/17/2026
1.78
1.81
1.76
1.76
0.00%
17,082
04/16/2026
1.82
1.82
1.73
1.76
-2.22%
21,682
04/15/2026
1.70
1.81
1.65
1.80
+2.86%
23,591
04/14/2026
1.80
1.80
1.73
1.75
0.00%
6,978
04/13/2026
1.68
1.76
1.68
1.75
+5.42%
6,495
04/10/2026
1.79
1.79
1.66
1.66
-5.68%
30,760
04/09/2026
1.90
1.90
1.75
1.76
-1.12%
7,902
04/08/2026
1.84
1.84
1.77
1.78
+0.56%
3,088
04/07/2026
1.80
1.84
1.77
1.77
-0.56%
4,931
04/06/2026
1.81
1.82
1.73
1.78
+0.56%
7,317
04/02/2026
1.71
1.79
1.71
1.77
0.00%
4,974
04/01/2026
1.85
1.85
1.73
1.77
-3.80%
14,974
03/31/2026
1.75
1.86
1.75
1.84
+3.37%
14,094
03/30/2026
1.85
1.85
1.73
1.78
-3.78%
5,632
03/27/2026
1.84
1.96
1.83
1.85
+0.54%
47,134
03/26/2026
1.73
1.85
1.63
1.84
+6.36%
59,972
03/25/2026
1.81
1.81
1.70
1.73
-4.42%
34,991
03/24/2026
1.82
1.85
1.77
1.81
+0.56%
6,847
03/23/2026
1.83
1.84
1.80
1.80
-3.23%
15,515
03/20/2026
1.88
1.89
1.78
1.86
-2.11%
57,381
03/19/2026
1.76
1.90
1.74
1.90
+3.83%
39,186
03/18/2026
1.72
1.83
1.72
1.83
+3.98%
15,106
03/17/2026
1.76
1.82
1.72
1.76
-2.22%
11,911
03/16/2026
1.75
1.84
1.75
1.80
+2.86%
9,579
03/13/2026
1.83
1.83
1.72
1.75
+1.74%
10,963
03/12/2026
1.92
1.92
1.71
1.72
-9.95%
42,667
03/11/2026
1.99
2.01
1.89
1.91
-6.19%
15,420
03/10/2026
1.81
2.10
1.80
2.04
+13.11%
142,652
03/09/2026
1.80
1.81
1.77
1.80
+2.86%
16,921
03/06/2026
1.75
1.80
1.74
1.75
-0.57%
17,873
03/05/2026
1.67
1.79
1.67
1.76
+6.02%
30,067
03/04/2026
1.80
1.80
1.64
1.66
-6.21%
33,061
03/03/2026
1.71
1.82
1.65
1.77
+1.72%
37,763
03/02/2026
1.75
1.75
1.73
1.74
-1.69%
5,675
02/27/2026
1.83
1.83
1.75
1.77
-4.32%
14,242
02/26/2026
1.86
1.90
1.84
1.85
+1.09%
16,321
02/25/2026
1.76
1.89
1.76
1.83
+1.67%
16,542
02/24/2026
1.73
1.84
1.57
1.80
+2.86%
17,491
02/23/2026
1.80
1.80
1.71
1.75
-2.78%
17,053
02/20/2026
1.83
1.86
1.80
1.80
-1.64%
11,778
02/19/2026
1.79
1.88
1.79
1.83
-3.20%
12,183
02/18/2026
1.89
1.90
1.85
1.89
+4.44%
14,059
02/17/2026
1.84
1.91
1.79
1.81
-2.16%
11,886
02/13/2026
1.84
1.95
1.76
1.85
-0.54%
28,308
02/12/2026
1.89
1.90
1.80
1.86
-2.62%
29,302
02/11/2026
2.01
2.01
1.84
1.91
-6.83%
31,538
02/10/2026
2.03
2.14
1.97
2.05
+0.49%
30,861
02/09/2026
2.03
2.13
1.93
2.04
+1.49%
43,793
02/06/2026
1.89
2.07
1.85
2.01
+6.91%
60,684
02/05/2026
1.95
1.95
1.84
1.88
-3.09%
68,131
02/05/2026
-$0.16 Earnings
02/04/2026
1.91
1.99
1.82
1.94
-0.51%
246,144
02/03/2026
1.77
2.30
1.77
1.95
+8.33%
267,748
02/02/2026
1.82
1.86
1.76
1.80
-1.64%
24,081
01/30/2026
1.85
1.87
1.81
1.83
-1.08%
23,430
01/29/2026
1.90
1.90
1.81
1.85
-4.15%
28,627
01/28/2026
1.97
1.99
1.90
1.93
-3.98%
15,406
01/27/2026
2.14
2.14
1.96
2.01
-4.74%
47,443
01/26/2026
2.09
2.19
1.96
2.11
+3.43%
94,341
01/23/2026
2.00
2.04
1.95
2.04
+2.51%
18,209
01/22/2026
1.99
1.99
1.96
1.99
0.00%
9,111
01/21/2026
2.14
2.14
1.93
1.99
-1.00%
27,428
01/20/2026
2.01
2.04
2.01
2.01
-4.29%
7,310
01/16/2026
2.11
2.11
2.03
2.10
-0.47%
17,070
01/15/2026
2.15
2.15
2.04
2.11
-0.47%
21,770
01/14/2026
1.92
2.13
1.92
2.12
+9.28%
38,607
01/13/2026
1.93
1.95
1.87
1.94
-2.02%
11,076
01/12/2026
1.97
1.98
1.90
1.98
+0.51%
10,436