Nasdaq · AMST · stock
Amesite Inc. (AMST) stock price history
Every Nasdaq trading session of Amesite Inc. from Sep 25, 2020 to Nov 11, 2026: 1,540 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMST adjusted close, 2020 to 2026
- $102.00
- All time high, 2021
- $3.05
- 52 week high, $0.4600 low
- 1,540
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AMST key facts
- Amesite Inc. (AMST) closed at $0.4980 on Nov 11, 2026 on Nasdaq.
- AMST's all time high close is $102.00, set on Feb 19, 2021; its all time low close is $0.4760 on Nov 10, 2026.
- AMST's 52 week range is $0.4600 to $3.05.
- AMST returned -83.5% over the year to Nov 11, 2026 and -97.1% over five years.
- Since Sep 25, 2020 AMST returned -99%, -54.6% a year compounded.
- AMST's deepest drawdown was -99.5% from Feb 19, 2021 to Nov 10, 2026.
- DataCedar holds 1,540 daily sessions of AMST history from Sep 25, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AMST price chart, 2020 to 2026
AMST returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -43.2% |
| 3 months | -52.1% |
| 6 months | -39.3% |
| Year to date | -73.7% |
| 1 year | -83.5% |
| 3 years | -76.8% |
| 5 years | -97.1% |
| 10 years | n/a |
| Since Sep 25, 2020 | -99.2% |
| Compound annual growth, 6.1 years | -54.6% |
AMST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $102.00 on Feb 19, 2021
- All time low close
- $0.4760 on Nov 10, 2026
- 52 week high
- $3.05 on Nov 12, 2025
- 52 week low
- $0.4600 on Nov 10, 2026
- Deepest drawdown
- -99.5% from Feb 19, 2021 to Nov 10, 2026, not yet recovered
- Best single session
- +120.1% on May 19, 2026
- Worst single session
- -51.4% on Aug 30, 2022
- Volatility, 1 year annualised
- 128.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +111%
- Worst calendar year
- 2022, -83%
AMST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 25, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.89 | $2.67 | $0.4600 | $0.4980 | -73.7% | 218.5M | 217 |
| 2025 | $4.67 | $4.88 | $1.79 | $1.89 | -60.2% | 177.2M | 250 |
| 2024 | $2.35 | $6.27 | $1.85 | $4.75 | +111.1% | 80.2M | 252 |
| 2023 | $2.16 | $9.35 | $1.56 | $2.25 | +7.1% | 49.7M | 250 |
| 2022 | $12.72 | $19.68 | $2.02 | $2.10 | -83.0% | 5.8M | 251 |
| 2021 | $58.20 | $108.72 | $10.78 | $12.36 | -78.8% | 12M | 252 |
| 2020 | $59.40 | $78.96 | $43.80 | $58.20 | n/a | 538.2K | 68 |
AMST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.4980 | -11.2% |
| October 2026 | $0.5610 | -43.3% |
| September 2026 | $0.9900 | -5.7% |
| August 2026 | $1.05 | +6.1% |
| July 2026 | $0.9900 | -25.6% |
| June 2026 | $1.33 | -5.7% |
| May 2026 | $1.41 | +29.4% |
| April 2026 | $1.09 | -40.8% |
| March 2026 | $1.84 | +4.0% |
| February 2026 | $1.77 | -3.3% |
| January 2026 | $1.83 | -3.2% |
| December 2025 | $1.89 | -19.6% |
About the AMST data
Daily bars. 1,540 sessions from Sep 25, 2020 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AAMST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AMST share price history
