Free Trial

Amesite (AMST) Stock Chart & Stock Price History

Amesite logo
$3.05 -0.07 (-2.24%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$3.10 +0.05 (+1.48%)
As of 05:01 AM 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

The Amesite (AMST) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 10.82%, with a year-to-date return of -35.79%. In the past month, the stock has increased 48.78%, reflecting recent market activity.

As of the latest close, Amesite traded at $3.05 with a market cap of $8.52 million and volume of 235,472 shares.

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.

5 Day
Performance
-9.23%
1 Month
Performance
+48.78%
3 Month
Performance
+23.98%
Year-To-Date
Performance
-35.79%
1 Year
Performance
-10.82%

AMST Stock Chart for Friday, May, 23, 2025

Amesite Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$3.12$3.05
-2.24%
$3.35$3.01235,472 shs$8.52 million
05/21/2025$3.30$3.12
-5.45%
$3.45$3.12239,384 shs$8.71 million
05/20/2025$3.03$3.30
+8.91%
$3.30$2.91279,835 shs$9.21 million
05/19/2025$3.36$3.03
-9.82%
$3.39$2.95770,258 shs$8.46 million
05/16/2025$2.24$3.36
+50.00%
$4.07$3.0264.69 million shs$9.38 million
05/15/2025$2.28$2.24
-1.75%
$2.47$2.1629,625 shs$6.25 million
05/14/2025$2.39$2.28
-4.60%
$2.46$2.249,233 shs$6.37 million
05/13/2025$2.50$2.39
-4.40%
$2.50$2.2147,885 shs$6.67 million
05/12/2025$2.45$2.50
+2.04%
$2.55$2.4329,535 shs$6.98 million
05/09/2025$2.33$2.45
+5.15%
$2.47$2.3024,558 shs$6.84 million
05/08/2025$2.18$2.33
+6.88%
$2.55$2.1287,005 shs$6.51 million
05/07/2025$2.13$2.18
+2.35%
$2.26$2.1314,063 shs$6.09 million
05/06/2025$2.18$2.13
-2.29%
$2.16$2.1011,125 shs$5.95 million
05/05/2025$2.15$2.18
+1.40%
$2.21$2.1115,835 shs$6.09 million
05/02/2025$2.11$2.15
+1.90%
$2.16$2.105,146 shs$6.00 million
05/01/2025$2.12$2.11
-0.47%
$2.23$2.068,888 shs$5.89 million
04/30/2025$2.14$2.12
-0.93%
$2.18$2.0915,285 shs$5.92 million
04/29/2025$2.11$2.14
+1.42%
$2.19$2.107,953 shs$5.98 million
04/28/2025$2.14$2.11
-1.40%
$2.21$2.0217,590 shs$5.89 million
04/25/2025$2.11$2.14
+1.42%
$2.17$2.0311,167 shs$5.98 million
04/24/2025$2.05$2.11
+2.93%
$2.20$2.0426,735 shs$5.89 million
04/23/2025$2.09$2.05
-1.91%
$2.16$2.054,147 shs$5.72 million
04/22/2025$2.04$2.09
+2.45%
$2.23$2.0041,349 shs$5.84 million

This page (NASDAQ:AMST) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners