Asset Entities Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
0.5895
+0.0345 (6.22%)
At close: Apr 24, 2025, 4:00 PM
0.5722
-0.0173 (-2.93%)
After-hours: Apr 24, 2025, 6:20 PM EDT
Asset Entities Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 3.18% | 220,040 |
Apr 14, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | 4.77% | 296,387 |
Apr 11, 2025 | 0.48 | 0.49 | 0.45 | 0.48 | 0.48 | 3.40% | 134,486 |
Apr 10, 2025 | 0.47 | 0.49 | 0.44 | 0.46 | 0.46 | -3.47% | 328,134 |
Apr 9, 2025 | 0.42 | 0.49 | 0.41 | 0.48 | 0.48 | 10.35% | 336,112 |
Apr 8, 2025 | 0.48 | 0.50 | 0.42 | 0.44 | 0.44 | -10.11% | 291,658 |
Apr 7, 2025 | 0.43 | 0.48 | 0.39 | 0.48 | 0.48 | -4.36% | 698,227 |
Apr 4, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -10.88% | 689,042 |
Apr 3, 2025 | 0.59 | 0.59 | 0.54 | 0.57 | 0.57 | 3.44% | 531,357 |
Apr 2, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 5.77% | 834,293 |
Apr 1, 2025 | 0.54 | 0.58 | 0.50 | 0.52 | 0.52 | -9.82% | 797,615 |
Mar 31, 2025 | 0.52 | 0.58 | 0.49 | 0.58 | 0.58 | 11.21% | 2,623,713 |
Mar 28, 2025 | 0.53 | 0.57 | 0.48 | 0.52 | 0.52 | -12.55% | 1,502,364 |
Mar 27, 2025 | 0.60 | 0.72 | 0.55 | 0.59 | 0.59 | 14.09% | 22,154,418 |
Mar 26, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -5.30% | 2,779,413 |
Mar 25, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | 0.99% | 161,177 |
Mar 24, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 8.35% | 212,004 |
Mar 21, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | 0.30% | 138,872 |
Mar 20, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -3.01% | 118,242 |
Mar 19, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 0.88% | 70,150 |
Mar 18, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.37% | 133,565 |
Mar 17, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -1.31% | 98,289 |
Mar 14, 2025 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | -0.42% | 241,373 |
Mar 13, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -5.86% | 167,045 |
Mar 12, 2025 | 0.55 | 0.57 | 0.52 | 0.56 | 0.56 | -5.08% | 137,317 |
Mar 11, 2025 | 0.56 | 0.59 | 0.53 | 0.59 | 0.59 | - | 255,919 |
Mar 10, 2025 | 0.52 | 0.61 | 0.52 | 0.59 | 0.59 | 17.18% | 1,821,102 |
Mar 7, 2025 | 0.51 | 0.51 | 0.46 | 0.50 | 0.50 | 4.03% | 195,931 |
Mar 6, 2025 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -5.91% | 348,804 |
Mar 5, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -0.75% | 154,695 |
Mar 4, 2025 | 0.53 | 0.53 | 0.44 | 0.52 | 0.52 | 3.54% | 541,694 |
Mar 3, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -5.96% | 239,785 |
Feb 28, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | -3.48% | 373,162 |
Feb 27, 2025 | 0.60 | 0.62 | 0.55 | 0.55 | 0.55 | -8.24% | 403,708 |
Feb 26, 2025 | 0.61 | 0.66 | 0.58 | 0.60 | 0.60 | 0.17% | 436,902 |
Feb 25, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -0.03% | 288,526 |
Feb 24, 2025 | 0.63 | 0.65 | 0.58 | 0.60 | 0.60 | -8.69% | 586,270 |
Feb 21, 2025 | 0.59 | 0.67 | 0.59 | 0.66 | 0.66 | 10.45% | 1,223,119 |
Feb 20, 2025 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -1.31% | 505,015 |
Feb 19, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | 3.08% | 1,026,334 |
Feb 18, 2025 | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -4.33% | 688,255 |
Feb 14, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -4.03% | 797,834 |
Feb 13, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -4.90% | 659,532 |
Feb 12, 2025 | 0.62 | 0.73 | 0.60 | 0.67 | 0.67 | 3.43% | 1,133,670 |