Skip to main content
Asset Entities Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
0.643
-0.036 (-5.26%)
At close: Nov 20, 2024, 4:00 PM
0.645
+0.002 (0.26%)
Pre-market: Nov 21, 2024, 5:23 AM EST

Asset Entities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.650.660.620.640.64-5.26%419,348
Nov 19, 20240.700.710.630.680.68-4.24%652,524
Nov 18, 20240.660.740.650.710.717.44%2,351,293
Nov 15, 20240.790.850.610.660.662.17%21,676,405
Nov 14, 20240.700.700.610.650.65-11.49%129,063
Nov 13, 20240.770.820.700.730.73-5.22%138,530
Nov 12, 20240.780.840.760.770.77-3.50%100,625
Nov 11, 20240.830.830.760.800.80-1.36%113,262
Nov 8, 20240.810.820.750.810.812.41%150,059
Nov 7, 20240.790.810.760.790.79-0.73%137,918
Nov 6, 20240.800.810.750.800.80-1.74%127,132
Nov 5, 20240.810.840.760.810.810.87%72,631
Nov 4, 20240.850.850.790.800.80-4.42%113,822
Nov 1, 20240.940.940.830.840.84-10.63%129,193
Oct 31, 20241.021.040.900.940.94-8.30%217,045
Oct 30, 20240.961.100.961.031.038.35%450,410
Oct 29, 20240.920.950.920.950.952.83%102,152
Oct 28, 20240.930.970.900.920.92-2.09%149,444
Oct 25, 20240.921.010.910.940.94-4.11%212,836
Oct 24, 20240.940.990.910.980.982.22%119,665
Oct 23, 20240.961.010.940.960.961.13%253,660
Oct 22, 20241.001.080.900.950.95-7.97%741,905
Oct 21, 20241.151.151.001.031.03-6.36%250,986
Oct 18, 20241.151.151.081.101.10-5.17%131,420
Oct 17, 20241.111.201.111.161.164.04%213,219
Oct 16, 20240.991.240.991.121.1211.50%248,007
Oct 15, 20241.001.070.971.001.00-4.76%180,330
Oct 14, 20241.051.081.021.051.050.96%127,309
Oct 11, 20241.061.141.011.041.04-1.89%144,991
Oct 10, 20241.061.141.051.061.061.92%132,683
Oct 9, 20241.141.191.031.041.04-7.14%162,101
Oct 8, 20241.121.191.031.121.12-220,077
Oct 7, 20241.181.181.101.121.12-5.88%87,385
Oct 4, 20241.291.291.151.191.19-3.25%61,588
Oct 3, 20241.241.301.211.231.23-1.60%93,875
Oct 2, 20241.261.281.211.251.25-2.34%43,733
Oct 1, 20241.351.351.211.281.28-1.54%96,582
Sep 30, 20241.411.441.301.301.30-11.56%134,301
Sep 27, 20241.541.571.421.471.474.26%131,297
Sep 26, 20241.411.461.371.411.411.44%76,640
Sep 25, 20241.501.551.371.391.39-6.71%96,155
Sep 24, 20241.401.551.331.491.494.20%165,878
Sep 23, 20241.431.461.401.431.431.42%100,004
Sep 20, 20241.561.561.401.411.41-7.84%92,688
Sep 19, 20241.621.631.431.531.53-1.92%151,260
Sep 18, 20241.551.651.531.561.561.30%112,459
Sep 17, 20241.671.721.541.541.54-8.33%261,761
Sep 16, 20241.581.801.561.681.686.33%465,866
Sep 13, 20241.911.911.471.581.58-16.84%509,866
Sep 12, 20242.052.331.811.901.90-8.65%861,958
Sep 11, 20242.262.322.012.082.08-10.34%288,574
Sep 10, 20242.432.492.252.322.32-7.57%382,854
Sep 9, 20242.432.822.322.512.515.02%1,233,759
Sep 6, 20242.232.582.202.392.39-1.65%866,506
Sep 5, 20242.302.852.142.432.43-8.65%2,621,465
Sep 4, 20242.303.502.302.662.6629.76%81,346,136
Sep 3, 20241.552.741.552.052.0544.37%35,936,142
Aug 30, 20242.162.161.351.421.42-27.18%933,969
Aug 29, 20242.412.561.941.951.95-29.60%1,962,365
Aug 28, 20242.103.942.072.772.7742.78%84,298,794
Aug 27, 20241.901.981.721.941.944.30%3,585,676
Aug 26, 20241.522.341.301.861.8672.22%105,575,128
Aug 23, 20241.041.111.021.081.081.89%25,023
Aug 22, 20241.041.121.041.061.06-21,475
Aug 21, 20240.951.170.951.061.0610.70%48,484
Aug 20, 20240.940.980.940.960.962.18%8,168
Aug 19, 20240.980.980.930.940.94-3.99%12,472
Aug 16, 20241.001.000.900.980.988.99%28,131
Aug 15, 20240.910.960.900.900.90-4.12%88,887
Aug 14, 20240.990.990.910.930.93-4.79%20,080
Aug 13, 20240.891.000.870.980.9811.46%73,369
Aug 12, 20240.990.990.880.880.88-6.60%39,702
Aug 9, 20240.981.000.940.940.94-0.81%10,878
Aug 8, 20241.051.050.950.950.95-9.95%27,525
Aug 7, 20241.101.131.031.061.06-2.31%31,412
Aug 6, 20241.181.181.041.081.08-7.69%49,251
Aug 5, 20241.161.251.161.171.17-7.87%30,100
Aug 2, 20241.231.341.221.271.27-3.79%29,861
Aug 1, 20241.441.441.281.321.32-8.97%41,167
Jul 31, 20241.351.471.351.451.453.57%44,397
Jul 30, 20241.411.411.321.401.40-2.10%50,441
Jul 29, 20241.501.501.361.431.43-2.05%35,276
Jul 26, 20241.461.651.381.461.46-2.01%195,408
Jul 25, 20241.461.531.431.491.492.05%27,170
Jul 24, 20241.551.601.431.461.46-8.18%39,894
Jul 23, 20241.741.761.531.591.59-10.67%138,086
Jul 22, 20241.831.921.731.781.78-5.82%106,904
Jul 19, 20241.792.041.791.891.896.18%353,436
Jul 18, 20241.772.041.751.781.78-4.30%755,577
Jul 17, 20241.932.041.681.861.8618.47%8,806,201
Jul 16, 20241.541.571.461.571.570.64%671,546
Jul 15, 20241.631.631.491.561.56-1.58%17,200
Jul 12, 20241.721.721.551.591.59-2.16%26,661
Jul 11, 20241.892.001.501.621.62-22.12%94,988
Jul 10, 20241.632.151.552.082.0825.68%599,911
Jul 9, 20241.471.711.471.661.6613.36%153,944
Jul 8, 20241.301.551.251.461.4613.18%97,752
Jul 5, 20241.401.421.281.291.29-10.42%81,020
Jul 3, 20241.661.691.361.441.44-11.66%108,618
Jul 2, 20241.601.841.501.631.631.37%171,864