Amesite Operating Co (AMST) Historical Stock Data

2.66 ↑0.39 (17.18%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AMST is up 0.11% a day on average. There have been 14 days where Amesite Operating Co closed green and 16 days where AMST closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	2.40	2.66	↑$0.26 (10.83%)	2.39	2.75	9.11M
2025-12-18	2.49	2.27	↓$0.22 (-8.81%)	2.14	2.49	25.85K
2025-12-17	2.38	2.35	↓$0.03 (-1.29%)	2.31	2.49	3.47K
2025-12-16	2.41	2.39	↓$0.02 (-0.76%)	2.36	2.43	7.56K
2025-12-15	2.48	2.45	↓$0.03 (-1.21%)	2.41	2.48	3.07K
2025-12-12	2.45	2.57	↑$0.12 (4.90%)	2.45	2.57	1.28K
2025-12-11	2.46	2.55	↑$0.09 (3.66%)	2.43	2.59	6.31K
2025-12-10	2.50	2.50	↑$0.00 (0.00%)	2.45	2.66	82.29K
2025-12-09	2.42	2.42	↓$0.00 (-0.03%)	2.41	2.45	10.82K
2025-12-08	2.37	2.44	↑$0.07 (2.95%)	2.25	2.48	31.02K
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