Amesite Inc.
AMSTNASDAQTechnology● Active
$1.31
$-0.04(-2.96%)
Market Cap$5963766
P/E Ratio—
52W High$4.78
52W Low$0.77
Amesite Inc.（AMST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amst · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$54.00
Jun 11, 2021
-97.6% from here
5-Year Low5Y
$0.7700
May 12, 2026
+69.5% from low
IPO Priceadj.
$62.64
Sep 25, 2020
-97.9% since IPO
1 Year Ago
$2.81
Jun 9, 2025
-53.6% in 1Y
5 Years Ago
$26.88
Jun 8, 2021
-95.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.32 | $1.34 | $1.28 | $1.31 | $1.31 | 29K | -0.76% |
| Jun 5, 2026 | $1.36 | $1.36 | $1.24 | $1.35 | $1.35 | 129K | -0.74% |
| Jun 4, 2026 | $1.30 | $1.41 | $1.28 | $1.39 | $1.39 | 139K | +6.92% |
| Jun 3, 2026 | $1.40 | $1.41 | $1.25 | $1.34 | $1.34 | 323K | -4.29% |
| Jun 2, 2026 | $1.39 | $1.46 | $1.36 | $1.39 | $1.39 | 244K | +0.00% |
| Jun 1, 2026 | $1.41 | $1.55 | $1.32 | $1.43 | $1.43 | 517K | +1.42% |
| May 29, 2026 | $1.68 | $1.70 | $1.40 | $1.41 | $1.41 | 680K | -16.07% |
| May 28, 2026 | $1.83 | $1.90 | $1.70 | $1.72 | $1.72 | 271K | -6.01% |
| May 27, 2026 | $1.57 | $1.99 | $1.56 | $1.90 | $1.90 | 865K | +21.02% |
| May 26, 2026 | $2.09 | $2.13 | $1.54 | $1.58 | $1.58 | 1.1M | -24.40% |
| May 22, 2026 | $2.15 | $2.34 | $2.01 | $2.10 | $2.10 | 1.3M | -2.33% |
| May 21, 2026 | $1.99 | $2.29 | $1.82 | $2.17 | $2.17 | 2.1M | +9.05% |
| May 20, 2026 | $1.63 | $2.16 | $1.60 | $2.03 | $2.03 | 8.1M | +24.54% |
| May 19, 2026 | $2.42 | $2.67 | $1.65 | $1.73 | $1.73 | 149.2M | -28.51% |
| May 18, 2026 | $0.83 | $0.86 | $0.78 | $0.79 | $0.79 | 23.8M | -5.79% |
| May 15, 2026 | $0.83 | $0.86 | $0.82 | $0.82 | $0.82 | 43K | -0.75% |
| May 14, 2026 | $0.82 | $0.88 | $0.82 | $0.83 | $0.83 | 79K | +1.37% |
| May 13, 2026 | $0.80 | $0.87 | $0.80 | $0.83 | $0.83 | 75K | +3.87% |
| May 12, 2026 | $0.83 | $0.86 | $0.77 | $0.81 | $0.81 | 191K | -1.75% |
| May 11, 2026 | $0.86 | $0.88 | $0.80 | $0.82 | $0.82 | 186K | -4.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AMST
Jan 1 → Dec 31 · 6 years2026-30.7%$1.89 → $1.31
-30.7%
2025-59.5%$4.67 → $1.89
-59.5%
2024+102.1%$2.35 → $4.75
+102.1%
2023+4.2%$2.16 → $2.25
+4.2%
2022-83.5%$12.72 → $2.10
-83.5%
2021-55.0%$27.48 → $12.36
-55.0%
Best Year2024 · +102.1%
Worst Year2022 · -83.5%
Positive Years2 / 6
Avg Annual Return-20.4%
6Y Total Return-95.2%
6Y CAGR~-39.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in AMST?
If you invested $1,000 in AMST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$21
Total Return-97.9%
CAGR~-47.5% / yr
Profit$-979
Based on Sep 25, 2020 · $62.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Amesite Inc.（AMST）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMST 历史股价FMP 日线复权 OHLCV