Asset Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.24	0.28	0.24	0.25	0.25	3.32%	14,235,000
Mar 26, 2026	0.25	0.26	0.24	0.24	0.24	-3.21%	3,295,000
Mar 25, 2026	0.24	0.29	0.24	0.25	0.25	4.62%	12,645,000
Mar 24, 2026	0.27	0.27	0.24	0.24	0.24	-10.19%	5,630,000
Mar 23, 2026	0.28	0.28	0.25	0.27	0.27	-7.02%	4,800,000
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	-	1,660,307
Mar 19, 2026	0.29	0.30	0.29	0.29	0.29	-6.56%	2,640,000
Mar 18, 2026	0.31	0.31	0.29	0.31	0.31	1.67%	3,280,000
Mar 17, 2026	0.29	0.31	0.28	0.30	0.30	1.69%	1,500,000
Mar 16, 2026	0.31	0.31	0.29	0.30	0.30	1.72%	555,000
Mar 13, 2026	0.30	0.32	0.29	0.29	0.29	-7.94%	880,000
Mar 12, 2026	0.34	0.34	0.31	0.32	0.32	-4.55%	3,265,000
Mar 11, 2026	0.29	0.33	0.29	0.33	0.33	15.79%	4,215,000
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	335,000
Mar 9, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	275,000
Mar 6, 2026	0.29	0.30	0.29	0.29	0.29	-	330,000
Mar 5, 2026	0.28	0.30	0.28	0.29	0.29	-	860,000
Mar 4, 2026	0.30	0.30	0.28	0.29	0.29	1.75%	685,000
Mar 3, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	760,000
Mar 2, 2026	0.31	0.31	0.28	0.29	0.29	-	2,230,000
Feb 27, 2026	0.29	0.30	0.27	0.29	0.29	11.54%	3,425,000
Feb 26, 2026	0.24	0.30	0.24	0.26	0.26	8.79%	3,305,000
Feb 25, 2026	0.25	0.25	0.23	0.24	0.24	-3.63%	2,625,000
Feb 24, 2026	0.27	0.28	0.25	0.25	0.25	-8.15%	10,960,000
Feb 23, 2026	0.28	0.31	0.27	0.27	0.27	-	3,580,000
Feb 20, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	620,000
Feb 16, 2026	0.27	0.29	0.27	0.28	0.28	3.77%	550,000
Feb 13, 2026	0.28	0.28	0.25	0.27	0.27	-5.36%	3,970,000
Feb 12, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	2,943,000
Feb 11, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	7,805,000
Feb 10, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	5,148,812
Feb 9, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	6,098,500
Feb 6, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	3,360,000
Feb 5, 2026	0.34	0.35	0.32	0.32	0.32	-3.03%	3,715,000
Feb 4, 2026	0.32	0.37	0.32	0.33	0.33	1.54%	6,270,000
Feb 3, 2026	0.33	0.35	0.32	0.33	0.33	-	7,062,000
Feb 2, 2026	0.34	0.34	0.32	0.33	0.33	-	4,179,125
Jan 30, 2026	0.32	0.34	0.31	0.33	0.33	1.56%	5,415,000
Jan 29, 2026	0.32	0.34	0.31	0.32	0.32	-	7,056,750
Jan 28, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	4,520,500
Jan 27, 2026	0.35	0.37	0.32	0.32	0.32	-7.35%	9,990,000
Jan 26, 2026	0.34	0.36	0.33	0.34	0.34	4.62%	6,635,000
Jan 23, 2026	0.33	0.34	0.31	0.33	0.33	-1.52%	4,791,500
Jan 22, 2026	0.32	0.33	0.31	0.33	0.33	1.54%	4,220,000
Jan 21, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	9,460,000
Jan 20, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	2,350,000
Jan 19, 2026	0.32	0.34	0.32	0.34	0.34	11.67%	2,160,550
Jan 16, 2026	0.30	0.32	0.28	0.30	0.30	-	13,010,000
Jan 15, 2026	0.32	0.33	0.30	0.30	0.30	-4.76%	3,965,000
Jan 14, 2026	0.35	0.35	0.32	0.32	0.32	-	9,357,500