Asset Entities Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
3.910
-0.080 (-2.01%)
At close: Jun 27, 2025, 4:00 PM
3.900
-0.010 (-0.26%)
After-hours: Jun 27, 2025, 7:57 PM EDT
Asset Entities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.01 | 4.15 | 3.86 | 3.91 | 3.91 | -2.01% | 1,396,545 |
| Jun 26, 2025 | 4.56 | 4.63 | 3.94 | 3.99 | 3.99 | -15.29% | 2,791,682 |
| Jun 25, 2025 | 4.77 | 5.27 | 4.64 | 4.71 | 4.71 | -3.09% | 1,844,621 |
| Jun 24, 2025 | 4.77 | 5.00 | 4.69 | 4.86 | 4.86 | -2.02% | 1,149,807 |
| Jun 23, 2025 | 4.83 | 5.14 | 4.80 | 4.96 | 4.96 | -6.24% | 1,333,328 |
| Jun 20, 2025 | 5.00 | 5.29 | 4.56 | 5.29 | 5.29 | 2.12% | 3,414,652 |
| Jun 18, 2025 | 5.19 | 5.56 | 5.01 | 5.18 | 5.18 | -4.78% | 1,829,258 |
| Jun 17, 2025 | 5.63 | 5.68 | 5.17 | 5.44 | 5.44 | -5.39% | 1,246,835 |
| Jun 16, 2025 | 5.59 | 5.88 | 5.46 | 5.75 | 5.75 | -0.69% | 2,186,925 |
| Jun 13, 2025 | 5.82 | 6.10 | 5.61 | 5.79 | 5.79 | -7.06% | 1,379,769 |
| Jun 12, 2025 | 6.02 | 6.48 | 5.86 | 6.23 | 6.23 | -5.61% | 1,988,460 |
| Jun 11, 2025 | 5.27 | 6.74 | 5.20 | 6.60 | 6.60 | 23.83% | 6,362,941 |
| Jun 10, 2025 | 5.54 | 5.55 | 5.15 | 5.33 | 5.33 | -2.38% | 2,183,325 |
| Jun 9, 2025 | 6.08 | 6.10 | 5.37 | 5.46 | 5.46 | -5.21% | 3,564,972 |
| Jun 6, 2025 | 6.85 | 6.95 | 5.65 | 5.76 | 5.76 | -16.64% | 5,774,779 |
| Jun 5, 2025 | 7.64 | 7.83 | 6.51 | 6.91 | 6.91 | -10.72% | 3,606,837 |
| Jun 4, 2025 | 6.94 | 8.54 | 6.55 | 7.74 | 7.74 | 10.57% | 6,063,465 |
| Jun 3, 2025 | 7.25 | 7.30 | 6.42 | 7.00 | 7.00 | -0.28% | 5,385,035 |
| Jun 2, 2025 | 6.91 | 7.76 | 6.74 | 7.02 | 7.02 | 0.14% | 3,846,246 |
| May 30, 2025 | 7.01 | 8.10 | 6.71 | 7.01 | 7.01 | -7.28% | 5,702,624 |
| May 29, 2025 | 7.17 | 8.45 | 6.68 | 7.56 | 7.56 | 5.88% | 8,072,613 |
| May 28, 2025 | 8.16 | 8.54 | 6.80 | 7.14 | 7.14 | -12.71% | 8,269,852 |
| May 27, 2025 | 11.75 | 11.88 | 7.62 | 8.18 | 8.18 | -21.80% | 18,294,194 |
| May 23, 2025 | 11.54 | 12.15 | 10.15 | 10.46 | 10.46 | -19.60% | 8,148,001 |
| May 22, 2025 | 9.31 | 13.42 | 9.10 | 13.01 | 13.01 | 61.82% | 36,882,816 |
| May 21, 2025 | 10.00 | 10.90 | 7.88 | 8.04 | 8.04 | 3.88% | 39,076,194 |
| May 20, 2025 | 6.86 | 8.12 | 6.50 | 7.74 | 7.74 | 18.17% | 9,147,505 |
| May 19, 2025 | 5.90 | 7.60 | 5.88 | 6.55 | 6.55 | 7.73% | 9,972,109 |
| May 16, 2025 | 6.21 | 6.70 | 5.80 | 6.08 | 6.08 | -11.50% | 5,672,020 |
| May 15, 2025 | 4.46 | 6.97 | 3.91 | 6.87 | 6.87 | 46.17% | 24,516,512 |
| May 14, 2025 | 5.33 | 5.79 | 4.56 | 4.70 | 4.70 | -21.27% | 6,066,296 |
| May 13, 2025 | 6.80 | 7.33 | 5.70 | 5.97 | 5.97 | -14.84% | 8,786,409 |
| May 12, 2025 | 6.50 | 7.78 | 6.04 | 7.01 | 7.01 | -13.67% | 18,446,822 |
| May 9, 2025 | 8.19 | 8.92 | 6.61 | 8.12 | 8.12 | 5.59% | 54,381,334 |
| May 8, 2025 | 5.55 | 8.80 | 5.00 | 7.69 | 7.69 | 126.84% | 235,931,357 |
| May 7, 2025 | 1.73 | 3.41 | 1.52 | 3.39 | 3.39 | 455.74% | 298,600,342 |
| May 6, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 0.59% | 196,589 |
| May 5, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | -2.98% | 143,405 |
| May 2, 2025 | 0.62 | 0.64 | 0.59 | 0.63 | 0.63 | 5.91% | 389,702 |
| May 1, 2025 | 0.59 | 0.62 | 0.57 | 0.59 | 0.59 | 0.31% | 189,140 |
| Apr 30, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | 1.43% | 85,818 |
| Apr 29, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.93% | 93,059 |
| Apr 28, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -4.98% | 151,796 |
| Apr 25, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 2.08% | 118,410 |
| Apr 24, 2025 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 5.69% | 244,884 |
| Apr 23, 2025 | 0.56 | 0.59 | 0.53 | 0.56 | 0.56 | 4.46% | 149,674 |
| Apr 22, 2025 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | 3.01% | 161,555 |
| Apr 21, 2025 | 0.55 | 0.56 | 0.50 | 0.52 | 0.52 | -5.64% | 120,780 |
| Apr 17, 2025 | 0.54 | 0.60 | 0.51 | 0.55 | 0.55 | -0.11% | 423,384 |
| Apr 16, 2025 | 0.50 | 0.61 | 0.47 | 0.55 | 0.55 | 5.44% | 739,605 |