Amesite Inc. (AMST) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -31.0%
- 3M
- -40.8%
- YTD
- -45.5%
- 1Y
- -58.9%
- 3Y
- -34.2%
- 5Y
- -48.8%
Loading 10-year price history...
AMST Historical Performance
AMST Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -7.1%
- 2021 annual price return
- -77.2%
- 2022 annual price return
- -84.1%
- 2023 annual price return
- +4.2%
- 2024 annual price return
- +89.2%
- 2025 annual price return
- -57.1%
- 2026 annual price return
- -11.5%
AMST Stock Price Trajectory (2020–2026)
As of June 28, 2026, Amesite Inc. (AMST) trades at $1.09, representing a -58.9% return over the past year. The stock has delivered a -96.3% total return over five years (-48.8% 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 -99.0%, currently trading 49% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers COUR (-33.5% 1Y), UDMY (-34.0% 1Y), and PRDO (+2.9% 1Y), AMST has underperformed the peer group average. Compare AMST vs COUR →
AMST Historical Price Data · from 2020
Rows 1–50 of 1,445| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.06 | 1.12 | 1.06 | 1.09 | 0 | +0.93% |
| 2026-06-25 | 1.09 | 1.10 | 1.06 | 1.08 | 87K | -3.57% |
| 2026-06-24 | 1.11 | 1.19 | 1.10 | 1.12 | 122K | -0.88% |
| 2026-06-23 | 1.16 | 1.16 | 1.13 | 1.13 | 52K | -2.59% |
| 2026-06-22 | 1.20 | 1.20 | 1.15 | 1.16 | 107K | -4.13% |
| 2026-06-18 | 1.25 | 1.27 | 1.21 | 1.21 | 81K | -3.97% |
| 2026-06-17 | 1.23 | 1.30 | 1.23 | 1.26 | 60K | -0.79% |
| 2026-06-16 | 1.27 | 1.28 | 1.23 | 1.27 | 64K | 0.00% |
| 2026-06-15 | 1.27 | 1.33 | 1.23 | 1.27 | 13K | +0.79% |
| 2026-06-12 | 1.26 | 1.36 | 1.26 | 1.26 | 151K | 0.00% |
| 2026-06-11 | 1.24 | 1.32 | 1.22 | 1.26 | 148K | +1.61% |
| 2026-06-10 | 1.25 | 1.30 | 1.21 | 1.24 | 79K | -3.88% |
| 2026-06-09 | 1.27 | 1.33 | 1.21 | 1.29 | 139K | +3.20% |
| 2026-06-08 | 1.32 | 1.32 | 1.22 | 1.25 | 99K | -7.41% |
| 2026-06-05 | 1.28 | 1.36 | 1.27 | 1.35 | 129K | -1.53% |
| 2026-06-04 | 1.30 | 1.41 | 1.28 | 1.37 | 133K | +2.31% |
| 2026-06-03 | 1.40 | 1.40 | 1.29 | 1.34 | 309K | -3.60% |
| 2026-06-02 | 1.39 | 1.45 | 1.36 | 1.39 | 239K | -2.80% |
| 2026-06-01 | 1.41 | 1.55 | 1.33 | 1.43 | 510K | +1.42% |
| 2026-05-29 | 1.68 | 1.68 | 1.40 | 1.41 | 664K | -18.02% |
| 2026-05-28 | 1.83 | 1.90 | 1.70 | 1.72 | 260K | -9.47% |
| 2026-05-27 | 1.57 | 1.99 | 1.56 | 1.90 | 853K | +20.25% |
| 2026-05-26 | 2.08 | 2.13 | 1.55 | 1.58 | 1.10M | -26.53% |
| 2026-05-22 | 2.15 | 2.34 | 2.01 | 2.15 | 1.21M | -0.89% |
| 2026-05-21 | 1.99 | 2.29 | 1.83 | 2.17 | 2.01M | +6.90% |
| 2026-05-20 | 1.63 | 2.16 | 1.60 | 2.03 | 7.80M | +17.34% |
| 2026-05-19 | 2.41 | 2.67 | 1.65 | 1.73 | 148.17M | +120.07% |
| 2026-05-18 | 0.83 | 0.85 | 0.78 | 0.79 | 73K | -4.58% |
| 2026-05-15 | 0.83 | 0.86 | 0.82 | 0.82 | 43K | -3.16% |
| 2026-05-14 | 0.82 | 0.88 | 0.82 | 0.85 | 76K | +2.37% |
| 2026-05-13 | 0.80 | 0.87 | 0.80 | 0.83 | 69K | +0.33% |
| 2026-05-12 | 0.79 | 0.85 | 0.77 | 0.83 | 187K | -1.39% |
| 2026-05-11 | 0.86 | 0.88 | 0.80 | 0.84 | 181K | -4.55% |
| 2026-05-08 | 0.94 | 0.94 | 0.87 | 0.88 | 92K | -3.31% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AMST — Frequently Asked Questions
Quick answers to the most common questions about buying AMST stock.
How has AMST stock performed recently?
AMST declined -58.9% over the past year, below its 5-year annualized CAGR of -48.8%. 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 -58.9% 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.