Free Trial

Amesite (AMST) Stock Chart & Stock Price History

Amesite logo
$0.88 -0.01 (-1.53%)
Closing price 04:00 PM Eastern
Extended Trading
$0.88 +0.00 (+0.07%)
As of 06:47 PM 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 Massive. 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 75.10%, with a year-to-date return of -53.63%. In the past month, the stock has decreased 18.85%, reflecting recent market activity.

As of the latest close, Amesite traded at $0.88 with a market cap of $5.74 million and volume of 17,930 shares. Five years ago, the stock traded at $1.66, representing a 47.20% decrease over that period. At the time, it had a market cap of $36.48 million and a volume of 51,223 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.77%
1 Month
Performance
-18.85%
3 Month
Performance
-23.79%
Year-To-Date
Performance
-53.63%
1 Year
Performance
-75.10%
5 Year
Performance
-47.20%

AMST Stock Chart for Friday, October, 9, 2026

Amesite Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2026$0.91$0.89
-2.20%
$0.93$0.8842,654 shs$5.83 million
10/07/2026$0.93$0.91
-2.15%
$0.93$0.9144,678 shs$5.96 million
10/06/2026$0.94$0.93
-1.29%
$0.97$0.9332,889 shs$6.09 million
10/05/2026$0.94$0.94
+0.23%
$0.97$0.9322,103 shs$6.17 million
10/02/2026$0.95$0.94
-1.38%
$0.98$0.9438,549 shs$6.16 million
10/01/2026$0.99$0.95
-3.74%
$1.00$0.9458,415 shs$6.24 million
09/30/2026$0.99$0.99
+0.02%
$1.01$0.9930,804 shs$6.49 million
09/29/2026$1.01$0.99
-1.98%
$1.02$0.9834,195 shs$6.48 million
09/28/2026$1.04$1.01
-2.88%
$1.05$1.0159,660 shs$6.62 million
09/25/2026$1.05$1.04
-0.95%
$1.13$1.01243,078 shs$6.81 million
09/24/2026$1.04$1.05
+0.96%
$1.09$0.981.51 million shs$6.88 million
09/23/2026$1.07$1.04
-2.80%
$1.08$1.0038,757 shs$6.81 million
09/22/2026$1.07$1.07$1.09$1.0514,319 shs$7.01 million
09/21/2026$1.08$1.07
-0.93%
$1.09$1.0443,516 shs$7.01 million
09/18/2026$1.03$1.08
+4.85%
$1.08$1.0129,790 shs$7.07 million
09/17/2026$1.02$1.03
+0.98%
$1.11$1.01110,896 shs$6.75 million
09/16/2026$1.01$1.02
+0.99%
$1.05$0.98103,657 shs$6.68 million
09/15/2026$1.02$1.01
-0.98%
$1.02$0.9928,703 shs$6.62 million
09/14/2026$1.04$1.02
-1.45%
$1.04$0.9964,514 shs$6.68 million
09/11/2026$1.03$1.04
+0.49%
$1.05$1.0233,099 shs$6.78 million
09/10/2026$1.08$1.03
-4.63%
$1.09$1.0143,557 shs$6.75 million
09/09/2026$1.06$1.08
+1.89%
$1.09$1.0466,143 shs$7.07 million

This page (NASDAQ:AMST) was last updated on 10/9/2026 by MarketBeat.com Staff.
From Our Partners