NASDAQ:AMST | Historical Stock Price | Amesite Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.75$1.97$5.19$13.69$36.08$95.132020-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.0838
2026-09-03———$1.095,168
2026-09-02———$1.04501
2026-08-27$1.09$1.09142,700$1.08300
2026-08-26$1.10$1.10118,500$1.151,411
2026-08-25$1.12$1.12582,800$1.225,350
2026-08-24$1.16$1.16677,400$1.13782
2026-08-21$1.07$1.0771,300$1.08161
2026-08-20$0.92$0.9268,200$0.9969
2026-08-19$0.94$0.9452,000——
2026-08-18$0.95$0.9515,500——
2026-08-17$0.96$0.9663,300$0.992
2026-08-14$0.97$0.97105,000$1.00277
2026-08-13$1.07$1.0749,100$1.05100
2026-08-12$1.03$1.0325,700——
2026-08-11$1.04$1.0415,500$1.0460
2026-08-10$1.00$1.0066,200$1.051,194
2026-08-07$1.05$1.0573,200$1.065
2026-08-06$1.00$1.00132,600$0.99585
2026-08-05$0.97$0.97181,300$0.95312
2026-08-04$1.04$1.0457,300$1.0796
2026-08-03$1.06$1.0688,200$1.08729
2026-07-31$0.99$0.9917,100$0.9643
2026-07-30$0.98$0.9844,400——
2026-07-29$0.91$0.9150,600$0.95750
2026-07-28$0.95$0.9573,800$0.93242
2026-07-27$0.97$0.9731,200——
2026-07-24$0.99$0.99109,400$0.931,191
2026-07-23$0.95$0.9575,900$0.971,093
2026-07-22$0.98$0.9864,000$1.04203
2026-07-21$1.03$1.0350,000$1.03100
2026-07-20$1.02$1.02203,800$1.05404
2026-07-17$1.08$1.08499,000——
2026-07-16$1.05$1.0561,800——
2026-07-15$1.04$1.0472,900——
2026-07-14$1.04$1.0460,900——
2026-07-13$1.08$1.0844,400——
2026-07-10$1.14$1.1447,800——
2026-07-09$1.15$1.1546,600——
2026-07-08$1.11$1.11129,500——
2026-07-07$1.15$1.1596,400——
2026-07-06$1.23$1.2344,200——
2026-07-02$1.18$1.1888,500——
2026-07-01$1.35$1.3565,600——
2026-06-30$1.33$1.33548,300——
2026-06-29$1.14$1.1443,700——
2026-06-26$1.09$1.0956,000——
2026-06-25$1.08$1.0887,500——
2026-06-24$1.12$1.12123,500——
2026-06-23$1.13$1.1352,800——
2026-06-22$1.16$1.16109,000——
2026-06-18$1.21$1.2194,600——
2026-06-17$1.26$1.2660,700——
2026-06-16$1.27$1.2764,700——
2026-06-15$1.27$1.2797,500——
2026-06-12$1.26$1.26154,800——
2026-06-11$1.26$1.26152,900——
2026-06-10$1.24$1.2483,200——
2026-06-09$1.29$1.29143,200——
2026-06-08$1.25$1.25100,800——
2026-06-05$1.35$1.35129,200——
2026-06-04$1.39$1.39139,000——
2026-06-03$1.34$1.34322,900——
2026-06-02$1.39$1.39243,800——
2026-06-01$1.43$1.43516,800——
2026-05-29$1.41$1.41674,700——
2026-05-28$1.72$1.72268,800——
2026-05-27$1.90$1.90858,800——
2026-05-26$1.58$1.581,131,600——
2026-05-22$2.10$2.101,278,900——
2026-05-21$2.17$2.172,069,600——
2026-05-20$2.03$2.038,092,600——
2026-05-19$1.73$1.73149,220,900——
2026-05-18$0.79$0.7923,770,100——
2026-05-15$0.82$0.8243,000——
2026-05-14$0.83$0.8379,100——
2026-05-13$0.83$0.8374,700——
2026-05-12$0.81$0.81191,300——
2026-05-11$0.82$0.82185,700——
2026-05-08$0.88$0.8897,700——
2026-05-07$0.91$0.91243,400——
2026-05-06$0.97$0.97130,300——
2026-05-05$0.98$0.98190,700——
2026-05-04$1.00$1.00201,000——
2026-05-01$1.05$1.05370,900——
2026-04-30$1.09$1.09988,700——
2026-04-29$1.06$1.06281,700——
2026-04-28$0.98$0.98878,000——
2026-04-27$1.05$1.05723,600——
2026-04-24$1.58$1.58576,400——
2026-04-23$1.44$1.4411,033,100——
2026-04-22$1.08$1.08400,000——
2026-04-21$1.30$1.30243,900——
2026-04-20$1.76$1.7643,300——
2026-04-17$1.76$1.7617,100——
2026-04-16$1.76$1.7621,700——
2026-04-15$1.80$1.8023,600——
2026-04-14$1.75$1.757,000——
2026-04-13$1.75$1.756,500——
2026-04-10$1.66$1.6630,500——
2026-04-09$1.76$1.767,900——
2026-04-08$1.78$1.783,100——
2026-04-07$1.77$1.774,900——
2026-04-06$1.78$1.787,300——
2026-04-02$1.77$1.774,700——
2026-04-01$1.77$1.7715,000——
2026-03-31$1.84$1.8414,100——
2026-03-30$1.78$1.785,600——
2026-03-27$1.85$1.8547,000——
2026-03-26$1.84$1.8459,900——
2026-03-25$1.73$1.7334,900——
2026-03-24$1.81$1.816,800——
2026-03-23$1.80$1.8015,500——
2026-03-20$1.86$1.8657,400——
2026-03-19$1.90$1.9039,200——
2026-03-18$1.83$1.8315,100——
2026-03-17$1.76$1.7611,600——
2026-03-16$1.80$1.809,500——
2026-03-13$1.75$1.7511,000——
2026-03-12$1.72$1.7242,400——
2026-03-11$1.91$1.9115,300——
2026-03-10$2.04$2.04142,600——
2026-03-09$1.80$1.8016,900——
2026-03-06$1.75$1.7517,500——
2026-03-05$1.76$1.7630,100——
2026-03-04$1.66$1.6633,100——
2026-03-03$1.77$1.7737,800——
2026-03-02$1.74$1.745,700——
2026-02-27$1.77$1.7714,200——
2026-02-26$1.85$1.8516,300——
2026-02-25$1.83$1.8316,500——
2026-02-24$1.80$1.8017,500——
2026-02-23$1.75$1.7517,000——
2026-02-20$1.80$1.8011,800——
2026-02-19$1.83$1.8312,200——
2026-02-18$1.89$1.8914,100——
2026-02-17$1.81$1.8111,900——
2026-02-13$1.85$1.8528,300——
2026-02-12$1.86$1.8629,000——
2026-02-11$1.91$1.9131,500——
2026-02-10$2.05$2.0530,900——
2026-02-09$2.04$2.0443,400——
2026-02-06$2.01$2.0160,700——
2026-02-05$1.88$1.8868,100——
2026-02-04$1.94$1.94246,100——
2026-02-03$1.95$1.95267,700——
2026-02-02$1.80$1.8024,000——
2026-01-30$1.83$1.8323,400——
2026-01-29$1.85$1.8528,600——
2026-01-28$1.93$1.9315,300——
2026-01-27$2.01$2.0147,200——
2026-01-26$2.11$2.1194,300——
2026-01-23$2.04$2.0418,100——
2026-01-22$1.99$1.999,100——
2026-01-21$1.99$1.9927,400——
2026-01-20$2.01$2.017,300——
2026-01-16$2.10$2.1017,100——
2026-01-15$2.11$2.1121,800——
2026-01-14$2.12$2.1238,600——
2026-01-13$1.94$1.9411,000——
2026-01-12$1.98$1.9810,000——
2026-01-09$1.97$1.9721,100——
2026-01-08$1.96$1.9616,600——
2026-01-07$2.01$2.0117,000——
2026-01-06$1.97$1.9730,300——
2026-01-05$2.06$2.0612,000——
2026-01-02$2.00$2.0017,500——