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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.25$2.2572,300——
2023-12-28$2.62$2.6225,600——
2023-12-27$2.41$2.4139,800——
2023-12-26$2.35$2.3515,400——
2023-12-22$2.39$2.3917,000——
2023-12-21$2.39$2.39144,100——
2023-12-20$1.81$1.818,800——
2023-12-19$1.83$1.839,500——
2023-12-18$1.79$1.7915,400——
2023-12-15$1.79$1.7946,800——
2023-12-14$1.77$1.7725,900——
2023-12-13$1.81$1.8124,700——
2023-12-12$1.94$1.94212,000——
2023-12-11$1.93$1.936,200——
2023-12-08$1.93$1.936,300——
2023-12-07$1.88$1.8810,000——
2023-12-06$1.90$1.9010,500——
2023-12-05$1.95$1.9513,000——
2023-12-04$2.04$2.0419,600——
2023-12-01$1.97$1.9711,800——
2023-11-30$1.92$1.9220,100——
2023-11-29$1.92$1.9213,600——
2023-11-28$1.93$1.9333,000——
2023-11-27$1.94$1.9410,700——
2023-11-24$1.91$1.915,000——
2023-11-22$1.94$1.9411,600——
2023-11-21$1.98$1.9813,700——
2023-11-20$2.07$2.0716,800——
2023-11-17$2.16$2.1613,200——
2023-11-16$2.17$2.1719,200——
2023-11-15$2.22$2.2220,900——
2023-11-14$2.12$2.1213,100——
2023-11-13$2.05$2.0514,100——
2023-11-10$2.15$2.158,300——
2023-11-09$2.24$2.2412,100——
2023-11-08$2.28$2.285,300——
2023-11-07$2.37$2.374,000——
2023-11-06$2.23$2.2315,200——
2023-11-03$2.20$2.207,900——
2023-11-02$2.11$2.1126,500——
2023-11-01$2.07$2.074,600——
2023-10-31$2.10$2.1020,100——
2023-10-30$2.11$2.1110,200——
2023-10-27$2.16$2.163,200——
2023-10-26$2.27$2.2723,700——
2023-10-25$2.41$2.415,300——
2023-10-24$2.50$2.507,600——
2023-10-23$2.48$2.482,500——
2023-10-20$2.41$2.418,600——
2023-10-19$2.47$2.479,200——
2023-10-18$2.56$2.567,000——
2023-10-17$2.71$2.718,200——
2023-10-16$2.78$2.786,900——
2023-10-13$2.67$2.673,600——
2023-10-12$2.75$2.7514,200——
2023-10-11$2.64$2.646,100——
2023-10-10$2.63$2.6312,500——
2023-10-09$2.49$2.495,200——
2023-10-06$2.52$2.522,300——
2023-10-05$2.51$2.514,900——
2023-10-04$2.58$2.584,600——
2023-10-03$2.52$2.526,900——
2023-10-02$2.53$2.537,200——
2023-09-29$2.55$2.559,800——
2023-09-28$2.58$2.5814,000——
2023-09-27$2.47$2.478,000——
2023-09-26$2.47$2.475,500——
2023-09-25$2.45$2.455,200——
2023-09-22$2.45$2.4514,000——
2023-09-21$2.48$2.484,300——
2023-09-20$2.50$2.506,500——
2023-09-19$2.52$2.527,400——
2023-09-18$2.51$2.515,800——
2023-09-15$2.49$2.499,800——
2023-09-14$2.59$2.597,900——
2023-09-13$2.55$2.556,100——
2023-09-12$2.58$2.586,700——
2023-09-11$2.48$2.4815,800——
2023-09-08$2.65$2.655,300——
2023-09-07$2.55$2.5514,100——
2023-09-06$2.60$2.6012,900——
2023-09-05$2.54$2.548,800——
2023-09-01$2.59$2.5940,400——
2023-08-31$2.64$2.6430,500——
2023-08-30$2.99$2.9916,300——
2023-08-29$2.89$2.8917,100——
2023-08-28$3.09$3.0910,900——
2023-08-25$3.11$3.118,100——
2023-08-24$3.23$3.2313,800——
2023-08-23$3.23$3.2312,500——
2023-08-22$3.08$3.0828,000——
2023-08-21$3.17$3.177,600——
2023-08-18$3.14$3.145,400——
2023-08-17$3.15$3.1514,900——
2023-08-16$3.36$3.3627,700——
2023-08-15$3.53$3.5340,000——
2023-08-14$3.71$3.7111,200——
2023-08-11$3.74$3.744,300——
2023-08-10$3.86$3.865,000——
2023-08-09$3.72$3.7211,000——
2023-08-08$3.80$3.8017,000——
2023-08-07$3.79$3.7921,100——
2023-08-04$3.99$3.9943,900——
2023-08-03$4.08$4.0823,100——
2023-08-02$3.94$3.9419,800——
2023-08-01$3.98$3.9835,100——
2023-07-31$3.89$3.8979,100——
2023-07-28$3.71$3.717,900——
2023-07-27$3.68$3.6815,600——
2023-07-26$3.75$3.7511,500——
2023-07-25$3.72$3.7214,300——
2023-07-24$3.70$3.7029,300——
2023-07-21$3.75$3.7529,500——
2023-07-20$3.89$3.8925,100——
2023-07-19$4.07$4.0743,700——
2023-07-18$3.82$3.8224,500——
2023-07-17$3.56$3.5648,700——
2023-07-14$3.70$3.7033,200——
2023-07-13$3.97$3.9773,300——
2023-07-12$4.09$4.0936,500——
2023-07-11$3.87$3.8779,400——
2023-07-10$4.18$4.18125,000——
2023-07-07$4.00$4.0058,400——
2023-07-06$3.94$3.94144,600——
2023-07-05$3.85$3.85125,600——
2023-07-03$3.70$3.7020,000——
2023-06-30$3.61$3.6144,400——
2023-06-29$3.49$3.4960,000——
2023-06-28$3.51$3.51309,200——
2023-06-27$3.77$3.7729,000——
2023-06-26$3.82$3.8228,500——
2023-06-23$3.94$3.9422,500——
2023-06-22$3.93$3.9337,300——
2023-06-21$3.86$3.8627,600——
2023-06-20$3.94$3.9438,600——
2023-06-16$3.96$3.9623,500——
2023-06-15$3.95$3.9544,700——
2023-06-14$3.91$3.9146,200——
2023-06-13$4.07$4.0767,400——
2023-06-12$4.00$4.0080,200——
2023-06-09$3.88$3.8828,200——
2023-06-08$3.87$3.8784,600——
2023-06-07$3.84$3.8481,400——
2023-06-06$3.69$3.69183,300——
2023-06-05$3.99$3.9977,900——
2023-06-02$4.35$4.3542,900——
2023-06-01$4.40$4.4064,700——
2023-05-31$4.45$4.4587,500——
2023-05-30$4.37$4.37250,000——
2023-05-26$4.48$4.4879,200——
2023-05-25$4.48$4.48204,700——
2023-05-24$4.85$4.85184,100——
2023-05-23$5.25$5.25998,200——
2023-05-22$4.60$4.60459,400——
2023-05-19$3.96$3.9637,600——
2023-05-18$4.22$4.22236,300——
2023-05-17$3.77$3.7764,900——
2023-05-16$3.89$3.89100,200——
2023-05-15$3.82$3.8261,800——
2023-05-12$3.49$3.4977,800——
2023-05-11$3.68$3.6831,600——
2023-05-10$3.64$3.64102,300——
2023-05-09$3.69$3.6987,000——
2023-05-08$3.76$3.7647,000——
2023-05-05$4.05$4.0569,200——
2023-05-04$3.82$3.8276,600——
2023-05-03$3.76$3.7692,300——
2023-05-02$3.41$3.41145,300——
2023-05-01$3.75$3.75130,200——
2023-04-28$3.79$3.79369,900——
2023-04-27$4.47$4.47674,500——
2023-04-26$3.85$3.8581,600——
2023-04-25$3.74$3.74114,100——
2023-04-24$3.38$3.3880,700——
2023-04-21$3.40$3.40179,200——
2023-04-20$3.74$3.74214,700——
2023-04-19$3.94$3.94164,600——
2023-04-18$3.80$3.80575,700——
2023-04-17$4.42$4.42277,200——
2023-04-14$4.77$4.77798,800——
2023-04-13$4.78$4.784,626,700——
2023-04-12$3.53$3.53509,000——
2023-04-11$3.16$3.16267,400——
2023-04-10$3.80$3.80741,100——
2023-04-06$3.57$3.571,887,700——
2023-04-05$3.00$3.00216,700——
2023-04-04$3.45$3.451,186,300——
2023-04-03$4.69$4.695,264,000——
2023-03-31$2.61$2.61303,100——
2023-03-30$2.31$2.3118,600——
2023-03-29$2.40$2.4023,100——
2023-03-28$2.36$2.3626,400——
2023-03-27$2.45$2.4511,100——
2023-03-24$2.45$2.4511,900——
2023-03-23$2.43$2.4341,500——
2023-03-22$2.60$2.6025,000——
2023-03-21$2.70$2.7044,200——
2023-03-20$2.50$2.5093,900——
2023-03-17$2.41$2.4147,200——
2023-03-16$2.83$2.8341,500——
2023-03-15$2.72$2.7269,000——
2023-03-14$2.78$2.7829,300——
2023-03-13$2.74$2.7456,700——
2023-03-10$2.80$2.8070,500——
2023-03-09$2.85$2.8555,400——
2023-03-08$3.11$3.1160,900——
2023-03-07$3.10$3.1043,700——
2023-03-06$3.20$3.2077,700——
2023-03-03$3.06$3.06220,900——
2023-03-02$3.00$3.00158,300——
2023-03-01$2.84$2.84100,500——
2023-02-28$2.98$2.98319,500——
2023-02-27$2.72$2.72165,500——
2023-02-24$2.64$2.64207,900——
2023-02-23$2.42$2.42213,600——
2023-02-22$2.62$2.62462,400——
2023-02-21$4.13$4.13326,925——
2023-02-17$4.32$4.32221,925——
2023-02-16$5.04$5.04526,850——
2023-02-15$4.85$4.851,044,983——
2023-02-14$6.12$6.1213,043,058——
2023-02-13$3.37$3.3764,058——
2023-02-10$3.54$3.54140,117——
2023-02-09$4.32$4.32108,100——
2023-02-08$4.86$4.86152,317——
2023-02-07$4.01$4.0172,733——
2023-02-06$4.56$4.56260,633——
2023-02-03$4.50$4.50155,967——
2023-02-02$3.90$3.9065,408——
2023-02-01$4.16$4.16128,158——
2023-01-31$4.68$4.68132,975——
2023-01-30$4.69$4.69217,500——
2023-01-27$4.13$4.13477,375——
2023-01-26$3.37$3.37407,258——
2023-01-25$3.36$3.3637,942——
2023-01-24$3.18$3.1843,508——
2023-01-23$3.00$3.00117,992——
2023-01-20$3.42$3.42176,742——
2023-01-19$3.92$3.922,414,908——
2023-01-18$3.17$3.1724,300——
2023-01-17$2.98$2.9839,650——
2023-01-13$3.72$3.7229,567——
2023-01-12$3.12$3.1246,567——
2023-01-11$2.70$2.7014,375——
2023-01-10$2.70$2.707,133——
2023-01-09$2.44$2.448,717——
2023-01-06$2.44$2.445,783——
2023-01-05$2.52$2.528,917——
2023-01-04$2.47$2.479,692——
2023-01-03$2.16$2.1620,517——