Stockscreener 앱 받기
2.57
0.78%
0.02
Amesite Inc 주식 (AMST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $2.57 | $2.45 | $0.12 | 1,563.0 | +0.78% |
| 2025-12-11 | $2.59 | $2.43 | $0.1599 | 6,312.0 | +2.00% |
| 2025-12-10 | $2.72 | $2.40 | $0.32 | 82,397.0 | +3.31% |
| 2025-12-09 | $2.52 | $2.40 | $0.12 | 17,562.0 | -0.82% |
| 2025-12-08 | $2.48 | $2.25 | $0.2256 | 31,587.0 | +3.39% |
| 2025-12-05 | $2.47 | $2.31 | $0.1558 | 8,962.0 | -0.84% |
| 2025-12-04 | $2.49 | $2.35 | $0.145 | 5,139.0 | -1.24% |
| 2025-12-03 | $2.41 | $2.30 | $0.11 | 10,690.0 | +1.26% |
| 2025-12-02 | $2.38 | $2.28 | $0.10 | 11,286.0 | +3.93% |
| 2025-12-01 | $2.44 | $2.25 | $0.1873 | 26,330.0 | -2.55% |
| 2025-11-28 | $2.47 | $2.34 | $0.1275 | 4,814.0 | +2.17% |
| 2025-11-26 | $2.51 | $2.27 | $0.24 | 18,558.0 | +0.00% |
| 2025-11-25 | $2.39 | $2.26 | $0.1299 | 12,192.0 | -0.43% |
| 2025-11-24 | $2.42 | $2.15 | $0.2667 | 37,195.0 | +5.24% |
| 2025-11-21 | $2.24 | $2.10 | $0.14 | 36,854.0 | -2.88% |
| 2025-11-20 | $2.47 | $2.26 | $0.21 | 21,591.0 | -8.87% |
| 2025-11-19 | $2.53 | $2.42 | $0.1076 | 8,617.0 | -3.13% |
| 2025-11-18 | $2.64 | $2.50 | $0.14 | 13,717.0 | -1.16% |
| 2025-11-17 | $2.64 | $2.57 | $0.0724 | 23,947.0 | -2.63% |
| 2025-11-14 | $2.71 | $2.65 | $0.06 | 14,992.0 | -2.92% |
Amesite Inc 주식 (AMST) 연도별 가격 이력
이 심층 분석에서는 Amesite Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amesite Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amesite Inc 주식 (AMST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.72 | $2.25 | $0.47 | 203,391.0 | +9.36% |
| 2025-11 | $3.55 | $2.10 | $1.45 | 381,090.0 | -32.66% |
| 2025-10 | $3.90 | $2.95 | $0.95 | 1,586,179.0 | +14.43% |
| 2025-09 | $4.78 | $2.60 | $2.18 | 43,274,488.0 | +10.51% |
| 2025-08 | $3.03 | $2.53 | $0.50 | 379,378.0 | -8.00% |
| 2025-07 | $3.77 | $2.59 | $1.18 | 2,192,394.0 | +11.52% |
| 2025-06 | $3.04 | $2.51 | $0.5261 | 804,014.0 | -1.82% |
| 2025-05 | $4.07 | $2.06 | $2.01 | 66,924,284.0 | +29.25% |
| 2025-04 | $2.50 | $2.00 | $0.50 | 1,065,649.0 | -12.40% |
| 2025-03 | $2.68 | $2.15 | $0.5303 | 1,198,616.0 | +0.83% |
| 2025-02 | $4.34 | $2.11 | $2.23 | 44,809,705.0 | -34.07% |
| 2025-01 | $4.88 | $2.40 | $2.48 | 3,293,781.0 | -23.37% |
Amesite Inc 주식 (AMST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.27 | $2.26 | $4.01 | 1,952,997.0 | +105.35% |
| 2024-11 | $3.00 | $2.21 | $0.7906 | 307,254.0 | -11.64% |
| 2024-10 | $3.00 | $2.28 | $0.7155 | 429,944.0 | +12.24% |
| 2024-09 | $3.16 | $2.00 | $1.16 | 640,020.0 | +7.93% |
| 2024-08 | $3.44 | $2.25 | $1.19 | 327,519.0 | -17.45% |
| 2024-07 | $3.18 | $2.50 | $0.68 | 165,272.0 | -8.33% |
| 2024-06 | $3.76 | $2.60 | $1.16 | 324,716.0 | -18.70% |
| 2024-05 | $3.78 | $3.03 | $0.7532 | 829,812.0 | +5.73% |
| 2024-04 | $4.34 | $1.85 | $2.49 | 73,033,607.0 | +56.50% |
| 2024-03 | $2.45 | $1.85 | $0.6036 | 574,867.0 | +7.73% |
| 2024-02 | $2.72 | $1.90 | $0.8195 | 471,037.0 | -11.91% |
| 2024-01 | $3.40 | $2.07 | $1.33 | 437,726.0 | +4.44% |
Amesite Inc 주식 (AMST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.79 | $1.72 | $1.07 | 717,944.0 | +17.19% |
| 2023-11 | $2.37 | $1.91 | $0.46 | 288,054.0 | -8.57% |
| 2023-10 | $2.87 | $1.96 | $0.915 | 178,840.0 | -17.65% |
| 2023-09 | $2.71 | $2.40 | $0.305 | 207,530.0 | -3.41% |
| 2023-08 | $4.12 | $2.63 | $1.49 | 418,229.0 | -32.13% |
| 2023-07 | $4.20 | $3.53 | $0.67 | 1,022,771.0 | +7.76% |
| 2023-06 | $4.60 | $3.28 | $1.32 | 1,398,000.0 | -18.88% |
| 2023-05 | $5.77 | $3.33 | $2.44 | 3,402,116.0 | +17.41% |
| 2023-04 | $5.40 | $2.70 | $2.70 | 18,229,788.0 | +45.21% |
| 2023-03 | $3.30 | $2.28 | $1.02 | 1,639,785.0 | -12.42% |
| 2023-02 | $9.35 | $2.30 | $7.05 | 17,703,681.0 | -36.32% |
| 2023-01 | $6.36 | $1.56 | $4.80 | 4,241,443.8 | +122.73% |
3.64%
0.53%
자본화:
|
볼륨(24시간):