Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	1.920	2.130	1.920	2.120	38,607	+0.18(+9.28%)
Jan 13, 2026	1.930	1.950	1.870	1.940	10,978	-0.04(-2.02%)
Jan 12, 2026	1.970	1.980	1.900	1.980	10,046	+0.01(+0.51%)
Jan 09, 2026	1.930	1.980	1.920	1.970	21,110	+0.01(+0.51%)
Jan 08, 2026	1.910	2.060	1.880	1.960	16,639	-0.05(-2.49%)
Jan 07, 2026	1.950	2.040	1.936	2.010	16,291	+0.04(+2.03%)
Jan 06, 2026	2.070	2.109	1.897	1.970	29,265	-0.09(-4.37%)
Jan 05, 2026	2.030	2.060	1.910	2.060	12,001	+0.06(+3.00%)
Jan 02, 2026	1.890	2.010	1.890	2.000	17,814	+0.11(+5.82%)
Dec 31, 2025	1.920	1.994	1.790	1.890	72,819	+0.00(+0.00%)
Dec 30, 2025	1.950	1.950	1.850	1.890	77,355	-0.05(-2.58%)
Dec 29, 2025	2.070	2.080	1.920	1.940	176,566	-0.18(-8.49%)
Dec 26, 2025	2.130	2.230	2.061	2.120	47,181	-0.05(-2.30%)
Dec 24, 2025	2.120	2.180	2.050	2.170	26,410	+0.03(+1.40%)
Dec 23, 2025	2.150	2.270	2.090	2.140	150,788	-0.16(-6.96%)
Dec 22, 2025	2.300	2.480	2.250	2.300	236,355	-0.36(-13.53%)
Dec 19, 2025	2.400	2.750	2.390	2.660	9,347,333	+0.39(+17.18%)
Dec 18, 2025	2.490	2.489	2.140	2.270	25,855	-0.08(-3.37%)
Dec 17, 2025	2.380	2.490	2.310	2.349	5,127	-0.04(-1.71%)
Dec 16, 2025	2.410	2.430	2.360	2.390	9,156	-0.06(-2.45%)
Dec 15, 2025	2.490	2.490	2.400	2.450	5,730	-0.12(-4.67%)
Dec 12, 2025	2.450	2.570	2.450	2.570	1,563	+0.02(+0.78%)
Dec 11, 2025	2.460	2.590	2.430	2.550	6,312	+0.05(+2.00%)
Dec 10, 2025	2.500	2.720	2.400	2.500	82,649	+0.08(+3.31%)
Dec 09, 2025	2.420	2.520	2.400	2.420	17,584	-0.02(-0.82%)
Dec 08, 2025	2.370	2.476	2.250	2.440	31,644	+0.08(+3.39%)
Dec 05, 2025	2.470	2.470	2.314	2.360	8,963	-0.11(-4.45%)
Dec 04, 2025	2.400	2.490	2.345	2.470	5,645	+0.06(+2.49%)
Dec 03, 2025	2.300	2.410	2.300	2.410	10,720	+0.03(+1.26%)
Dec 02, 2025	2.280	2.380	2.280	2.380	11,286	+0.09(+3.93%)
Dec 01, 2025	2.350	2.437	2.250	2.290	26,330	-0.06(-2.55%)
Nov 28, 2025	2.467	2.467	2.340	2.350	4,814	+0.05(+2.17%)
Nov 26, 2025	2.270	2.510	2.270	2.300	18,558	+0.00(+0.00%)
Nov 25, 2025	2.300	2.390	2.260	2.300	12,196	-0.01(-0.43%)
Nov 24, 2025	2.160	2.422	2.155	2.310	37,195	+0.12(+5.24%)
Nov 21, 2025	2.190	2.240	2.100	2.195	36,859	-0.06(-2.88%)
Nov 20, 2025	2.470	2.470	2.260	2.260	21,591	-0.22(-8.87%)
Nov 19, 2025	2.530	2.530	2.422	2.480	8,617	-0.08(-3.13%)
Nov 18, 2025	2.560	2.640	2.500	2.560	13,717	-0.03(-1.16%)
Nov 17, 2025	2.600	2.642	2.570	2.590	23,947	-0.07(-2.63%)
Nov 14, 2025	2.660	2.710	2.650	2.660	15,121	-0.08(-2.92%)
Nov 13, 2025	2.890	2.900	2.650	2.740	22,699	-0.15(-5.19%)
Nov 12, 2025	3.050	3.050	2.850	2.890	10,847	-0.12(-3.99%)
Nov 11, 2025	3.020	3.020	2.910	3.010	9,256	+0.00(+0.00%)
Nov 10, 2025	2.940	3.030	2.875	3.010	15,512	+0.07(+2.38%)
Nov 07, 2025	2.857	3.025	2.790	2.940	29,584	+0.05(+1.73%)
Nov 06, 2025	3.150	3.150	2.842	2.890	43,791	-0.29(-9.12%)
Nov 05, 2025	3.230	3.230	3.160	3.180	13,654	-0.06(-1.85%)
Nov 04, 2025	3.280	3.320	3.217	3.240	12,800	-0.11(-3.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Amesite Inc. - Common Stock (NQ:AMST)

Historical Prices