Amesite Inc. (AMST) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
AMST Historical Performance
Short-Term Returns
AMST Stock Price Trajectory (2020–2026)
As of May 8, 2026, Amesite Inc. (AMST) trades at $0.91, representing a -58.3% return over the past year. The stock has delivered a -97.2% total return over five years (-51.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $108.72 on January 29, 2021. From this peak, AMST has corrected -99.2%, currently trading 62% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers COUR (-28.5% 1Y), UDMY (-22.7% 1Y), and PRDO (+13.5% 1Y), AMST has underperformed the peer group average. Compare AMST vs COUR →
AMST Historical Price Data (2025–2026)
Showing 30 of 1,411 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.97 | 0.97 | 0.85 | 0.91 | 241K | -5.80% |
| 2026-05-06 | 0.96 | 1.00 | 0.96 | 0.97 | 117K | -1.25% |
| 2026-05-05 | 0.96 | 0.99 | 0.94 | 0.98 | 185K | -2.13% |
| 2026-05-04 | 1.07 | 1.07 | 0.95 | 1.00 | 197K | -4.80% |
| 2026-05-01 | 1.01 | 1.07 | 0.97 | 1.05 | 357K | -3.67% |
| 2026-04-30 | 1.06 | 1.21 | 1.06 | 1.09 | 947K | +2.83% |
| 2026-04-29 | 0.95 | 1.11 | 0.95 | 1.06 | 267K | +8.16% |
| 2026-04-28 | 0.92 | 0.99 | 0.91 | 0.98 | 860K | -6.67% |
| 2026-04-27 | 1.66 | 1.96 | 1.05 | 1.05 | 714K | -33.54% |
| 2026-04-24 | 1.21 | 1.59 | 1.21 | 1.58 | 568K | +9.72% |
| 2026-04-23 | 1.08 | 2.04 | 0.88 | 1.44 | 10.89M | +33.33% |
| 2026-04-22 | 1.25 | 1.25 | 0.99 | 1.08 | 392K | -16.92% |
| 2026-04-21 | 1.46 | 1.46 | 1.29 | 1.30 | 240K | -26.14% |
| 2026-04-20 | 1.75 | 1.80 | 1.74 | 1.76 | 7K | 0.00% |
| 2026-04-17 | 1.78 | 1.80 | 1.76 | 1.76 | 17K | 0.00% |
| 2026-04-16 | 1.82 | 1.82 | 1.73 | 1.76 | 22K | -2.22% |
| 2026-04-15 | 1.70 | 1.80 | 1.65 | 1.80 | 23K | +2.86% |
| 2026-04-14 | 1.75 | 1.80 | 1.71 | 1.75 | 7K | 0.00% |
| 2026-04-13 | 1.68 | 1.76 | 1.68 | 1.75 | 6K | +5.42% |
| 2026-04-10 | 1.79 | 1.79 | 1.66 | 1.66 | 31K | -5.68% |
| 2026-04-09 | 1.77 | 1.90 | 1.76 | 1.76 | 6K | -1.12% |
| 2026-04-08 | 1.84 | 1.84 | 1.77 | 1.78 | 3K | +0.56% |
| 2026-04-07 | 1.80 | 1.83 | 1.77 | 1.77 | 4K | +1.14% |
| 2026-04-06 | 1.81 | 1.82 | 1.73 | 1.75 | 7K | -1.13% |
| 2026-04-02 | 1.71 | 1.83 | 1.71 | 1.77 | 5K | 0.00% |
| 2026-04-01 | 1.85 | 1.85 | 1.73 | 1.77 | 15K | -3.80% |
| 2026-03-31 | 1.75 | 1.87 | 1.75 | 1.84 | 14K | +3.37% |
| 2026-03-30 | 1.75 | 1.78 | 1.75 | 1.78 | 6K | -3.78% |
| 2026-03-27 | 1.89 | 1.92 | 1.83 | 1.85 | 47K | +0.54% |
| 2026-03-26 | 1.73 | 1.85 | 1.63 | 1.84 | 61K | +6.36% |
See AMST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AMST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AMST vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonAMST — Frequently Asked Questions
Quick answers to the most common questions about buying AMST stock.
How has AMST stock performed recently?
AMST declined -58.3% over the past year, below its 5-year annualized CAGR of -51.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AMST's all-time high price?
Amesite Inc. reached $108.72 on 2021-01-29. The 52-week high is $4.78. Current 1-year return of -58.3% places the stock further from historical peaks.
Where can I download AMST historical price data?
This page provides AMST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.