Amesite Operating Co (AMST) Historical Stock Data
2.36 ↓0.11 (-4.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMST is down -0.11% a day on average. There have been 15 days where Amesite Operating Co closed green and 15 days where AMST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2.47 | 2.36 | ↓$0.11 (-4.45%) | 2.31 | 2.47 | 7.04K |
| 2025-12-04 | 2.42 | 2.47 | ↑$0.05 (2.07%) | 2.35 | 2.47 | 5.63K |
| 2025-12-03 | 2.30 | 2.41 | ↑$0.11 (4.78%) | 2.30 | 2.41 | 10.63K |
| 2025-12-02 | 2.30 | 2.38 | ↑$0.08 (3.48%) | 2.28 | 2.38 | 11.29K |
| 2025-11-26 | 2.27 | 2.30 | ↑$0.03 (1.32%) | 2.27 | 2.50 | 18.56K |
| 2025-11-24 | 2.16 | 2.31 | ↑$0.15 (6.94%) | 2.16 | 2.42 | 37.20K |
| 2025-11-21 | 2.19 | 2.20 | ↑$0.00 (0.23%) | 2.10 | 2.24 | 36.83K |
| 2025-11-19 | 2.53 | 2.48 | ↓$0.05 (-1.98%) | 2.42 | 2.53 | 8.59K |
| 2025-11-18 | 2.57 | 2.56 | ↓$0.01 (-0.58%) | 2.50 | 2.64 | 13.72K |
| 2025-11-14 | 2.68 | 2.66 | ↓$0.02 (-0.75%) | 2.65 | 2.71 | 14.36K |
| 2025-11-13 | 2.89 | 2.68 | ↓$0.21 (-7.27%) | 2.65 | 2.90 | 22.66K |
| 2025-11-12 | 3.05 | 2.89 | ↓$0.16 (-5.25%) | 2.87 | 3.05 | 10.67K |
| 2025-11-10 | 2.94 | 3.01 | ↑$0.07 (2.38%) | 2.88 | 3.03 | 14.04K |
| 2025-11-07 | 2.82 | 2.94 | ↑$0.12 (4.26%) | 2.79 | 3.03 | 29.58K |
| 2025-11-06 | 3.15 | 2.89 | ↓$0.26 (-8.25%) | 2.84 | 3.15 | 29.81K |
| 2025-11-05 | 3.20 | 3.18 | ↓$0.02 (-0.63%) | 3.16 | 3.23 | 10.03K |
| 2025-11-04 | 3.28 | 3.24 | ↓$0.04 (-1.22%) | 3.22 | 3.32 | 12.47K |
| 2025-11-03 | 3.46 | 3.35 | ↓$0.11 (-3.18%) | 3.35 | 3.55 | 31.77K |
| 2025-10-31 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.39 | 3.55 | 46.62K |
| 2025-10-30 | 3.47 | 3.52 | ↑$0.05 (1.44%) | 3.31 | 3.55 | 660.20K |
| 2025-10-29 | 3.55 | 3.55 | ↑$0.00 (0.00%) | 3.51 | 3.59 | 18.16K |
| 2025-10-28 | 3.72 | 3.60 | ↓$0.12 (-3.23%) | 3.58 | 3.72 | 30.41K |
| 2025-10-27 | 3.55 | 3.73 | ↑$0.18 (5.07%) | 3.51 | 3.90 | 107.11K |
| 2025-10-24 | 3.44 | 3.51 | ↑$0.07 (2.03%) | 3.42 | 3.55 | 23.10K |
| 2025-10-23 | 3.41 | 3.44 | ↑$0.03 (0.88%) | 3.21 | 3.49 | 30K |
| 2025-10-22 | 3.38 | 3.30 | ↓$0.08 (-2.37%) | 3.27 | 3.38 | 20.51K |
| 2025-10-21 | 3.36 | 3.34 | ↓$0.02 (-0.60%) | 3.33 | 3.40 | 19.26K |
| 2025-10-20 | 3.23 | 3.34 | ↑$0.11 (3.41%) | 3.23 | 3.43 | 33.42K |
| 2025-10-17 | 3.25 | 3.18 | ↓$0.07 (-2.15%) | 3.09 | 3.45 | 23.50K |
| 2025-10-16 | 3.21 | 3.23 | ↑$0.02 (0.62%) | 3.06 | 3.43 | 60.30K |
Create an account or log in to view more rows.
$AMST buy the dip…smfh
$AMST holding unfortunately lol
$AMST Rug pull soon?
$AMST Overpower the algos!
$AMST lmfao
lfg babies
$AMST great sale!!!! Buy buy buy
$AMST hot trash
$AMST has just been halted from trading due to volatility.
$AMST this sell-off is meh.
$AMST we need more volume