MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMST — Amesite Inc.
NasdaqAmesite Inc.
$0.94
-0.01(-1.38%)
- O
- 0.97
- H
- 0.98
- L
- 0.94
- V
- 38.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.94
Period Return-55.02%
Period High$4.78
Period Low$0.77
Avg Daily Volume942.8K
Total Trading Days365
AMST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.97 | $0.98 | $0.94 | $0.94 | $-0.01 | -1.38% | 38,413 | $0.96 | $0.94 $0.98 |
| Oct 1, 2026 | $1.00 | $1.00 | $0.94 | $0.95 | $-0.04 | -3.74% | 58,626 | $0.96 | $0.94 $1.00 |
| Sep 30, 2026 | $1.00 | $1.01 | $0.99 | $0.99 | +$0.00 | +0.02% | 31,564 | $1.00 | $0.99 $1.01 |
| Sep 29, 2026 | $1.02 | $1.02 | $0.98 | $0.99 | $-0.02 | -1.98% | 34,422 | $0.99 | $0.98 $1.02 |
| Sep 28, 2026 | $1.04 | $1.05 | $1.01 | $1.01 | $-0.03 | -2.88% | 60,010 | $1.03 | $1.01 $1.05 |
| Sep 25, 2026 | $1.06 | $1.13 | $1.01 | $1.04 | $-0.01 | -0.95% | 244,709 | $1.07 | $1.01 $1.13 |
| Sep 24, 2026 | $1.02 | $1.09 | $0.98 | $1.05 | +$0.01 | +0.96% | 1,562,722 | $1.05 | $0.98 $1.09 |
| Sep 23, 2026 | $1.05 | $1.08 | $1.00 | $1.04 | $-0.03 | -2.80% | 38,757 | $1.03 | $1.00 $1.08 |
| Sep 22, 2026 | $1.07 | $1.09 | $1.05 | $1.07 | +$0.00 | +0.00% | 14,351 | $1.07 | $1.05 $1.09 |
| Sep 21, 2026 | $1.06 | $1.09 | $1.04 | $1.07 | $-0.01 | -0.93% | 43,917 | $1.06 | $1.04 $1.09 |
| Sep 18, 2026 | $1.02 | $1.08 | $1.01 | $1.08 | +$0.05 | +4.85% | 30,816 | $1.04 | $1.01 $1.08 |
| Sep 17, 2026 | $1.01 | $1.11 | $1.01 | $1.03 | +$0.01 | +0.98% | 111,087 | $1.06 | $1.01 $1.11 |
| Sep 16, 2026 | $0.99 | $1.05 | $0.98 | $1.02 | +$0.01 | +0.99% | 104,770 | $1.02 | $0.98 $1.05 |
| Sep 15, 2026 | $1.02 | $1.02 | $0.99 | $1.01 | $-0.01 | -0.98% | 24,903 | $1.00 | $0.99 $1.02 |
| Sep 14, 2026 | $1.02 | $1.04 | $0.99 | $1.02 | $-0.02 | -1.45% | 64,099 | $1.02 | $0.99 $1.04 |
| Sep 11, 2026 | $1.05 | $1.05 | $1.02 | $1.04 | +$0.01 | +0.49% | 33,827 | $1.04 | $1.02 $1.05 |
| Sep 10, 2026 | $1.06 | $1.09 | $1.01 | $1.03 | $-0.05 | -4.63% | 43,623 | $1.03 | $1.01 $1.09 |
| Sep 9, 2026 | $1.08 | $1.09 | $1.04 | $1.08 | +$0.02 | +1.89% | 66,143 | $1.06 | $1.04 $1.09 |
| Sep 8, 2026 | $1.06 | $1.07 | $1.03 | $1.06 | $-0.01 | -0.93% | 54,824 | $1.05 | $1.03 $1.07 |
| Sep 4, 2026 | $1.07 | $1.10 | $1.04 | $1.07 | +$0.01 | +0.47% | 52,118 | $1.07 | $1.04 $1.10 |
| Sep 3, 2026 | $1.06 | $1.12 | $1.04 | $1.07 | +$0.02 | +1.43% | 71,402 | $1.08 | $1.04 $1.12 |
| Sep 2, 2026 | $1.04 | $1.07 | $1.01 | $1.05 | +$0.00 | +0.00% | 69,008 | $1.04 | $1.01 $1.07 |
| Sep 1, 2026 | $1.04 | $1.06 | $1.01 | $1.05 | +$0.00 | +0.00% | 50,356 | $1.02 | $1.01 $1.06 |
| Aug 31, 2026 | $1.07 | $1.09 | $1.01 | $1.05 | $-0.01 | -0.94% | 60,339 | $1.05 | $1.01 $1.09 |
| Aug 28, 2026 | $1.10 | $1.12 | $1.04 | $1.06 | $-0.03 | -2.75% | 60,473 | $1.07 | $1.04 $1.12 |
| Aug 27, 2026 | $1.05 | $1.15 | $1.05 | $1.09 | $-0.01 | -0.91% | 142,754 | $1.10 | $1.05 $1.15 |
| Aug 26, 2026 | $1.14 | $1.16 | $1.05 | $1.10 | $-0.02 | -1.79% | 119,417 | $1.11 | $1.05 $1.16 |
| Aug 25, 2026 | $1.21 | $1.29 | $1.04 | $1.12 | $-0.04 | -3.45% | 589,134 | $1.17 | $1.04 $1.29 |
| Aug 24, 2026 | $1.06 | $1.20 | $1.03 | $1.16 | +$0.09 | +8.41% | 677,353 | $1.14 | $1.03 $1.20 |
| Aug 21, 2026 | $0.92 | $1.08 | $0.92 | $1.07 | +$0.15 | +16.30% | 71,304 | $1.02 | $0.92 $1.08 |