Asset Entities Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
0.364
-0.020 (-5.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

Asset Entities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.410.410.340.360.36-5.26%944,738
Dec 19, 20240.410.440.360.380.38-8.52%1,462,100
Dec 18, 20240.460.520.420.420.42-2,675,747
Dec 17, 20240.430.450.410.420.42-7.79%5,168,600
Dec 16, 20240.480.480.450.460.46-13.73%1,529,200
Dec 13, 20240.550.560.450.530.53-4.00%1,281,623
Dec 12, 20240.660.670.500.550.55-19.72%2,413,700
Dec 11, 20240.650.740.600.690.6922.34%27,850,133
Dec 10, 20240.550.580.500.560.56-18.25%3,906,300
Dec 9, 20240.711.020.600.690.6948.95%147,461,700
Dec 6, 20240.450.480.440.460.46-260,500
Dec 5, 20240.460.470.420.460.46-0.22%342,972
Dec 4, 20240.430.470.420.460.467.19%821,123
Dec 3, 20240.420.450.420.430.432.75%228,500
Dec 2, 20240.440.470.400.420.42-9.02%701,600
Nov 29, 20240.500.510.440.460.46-8.73%333,100
Nov 27, 20240.560.580.460.500.50-10.00%269,407
Nov 26, 20240.590.590.520.560.56-2.66%306,929
Nov 25, 20240.630.660.510.580.58-9.93%675,400
Nov 22, 20240.620.660.620.640.642.27%163,900
Nov 21, 20240.650.660.620.620.62-2.92%394,500
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%2,351,300
Nov 15, 20240.790.850.610.660.662.17%21,676,405
Nov 14, 20240.700.700.610.650.65-11.49%129,100
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%129,200
Oct 31, 20241.021.040.900.940.94-7.85%217,045
Oct 30, 20240.961.100.961.021.027.82%450,410
Oct 29, 20240.920.950.920.950.952.83%102,200
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%119,700
Oct 23, 20240.961.010.940.960.961.13%253,700
Oct 22, 20241.001.080.900.950.95-7.97%741,905
Oct 21, 20241.151.151.001.031.03-6.36%251,000
Oct 18, 20241.151.151.081.101.10-5.17%131,420
Oct 17, 20241.111.201.111.161.163.57%213,219
Oct 16, 20240.991.240.991.121.1212.00%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%132,700
Oct 9, 20241.141.191.031.041.04-7.14%162,101
Oct 8, 20241.121.191.031.121.12-220,100
Oct 7, 20241.181.181.101.121.12-5.88%87,400
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%96,600
Sep 30, 20241.411.441.301.301.30-11.56%134,301
Sep 27, 20241.541.571.421.471.474.26%131,300
Sep 26, 20241.411.461.371.411.411.44%76,640
Sep 25, 20241.501.551.371.391.39-6.71%96,200
Sep 24, 20241.401.551.331.491.494.20%165,900
Sep 23, 20241.431.461.401.431.431.42%100,004
Sep 20, 20241.561.561.401.411.41-7.84%92,700
Sep 19, 20241.621.631.431.531.53-1.92%151,300
Sep 18, 20241.551.651.531.561.561.30%112,459
Sep 17, 20241.671.721.541.541.54-8.33%261,800
Sep 16, 20241.581.801.561.681.686.33%465,900
Sep 13, 20241.911.911.471.581.58-16.84%509,900
Sep 12, 20242.052.331.811.901.90-8.65%862,000
Sep 11, 20242.262.322.012.082.08-10.34%288,600
Sep 10, 20242.432.492.252.322.32-7.57%382,900
Sep 9, 20242.432.822.322.512.515.02%1,233,800
Sep 6, 20242.232.582.202.392.39-1.65%866,506
Sep 5, 20242.302.852.142.432.43-8.65%2,621,500
Sep 4, 20242.303.502.302.662.6629.76%81,489,847
Sep 3, 20241.552.741.552.052.0544.37%35,936,142
Aug 30, 20242.162.161.351.421.42-27.18%934,000
Aug 29, 20242.412.561.941.951.95-29.60%1,962,400
Aug 28, 20242.103.942.072.772.7742.78%84,298,800
Aug 27, 20241.901.981.721.941.944.30%3,585,700
Aug 26, 20241.522.341.301.861.8672.22%107,054,646
Aug 23, 20241.041.111.021.081.081.89%25,023
Aug 22, 20241.041.121.041.061.06-21,475
Aug 21, 20240.951.170.951.061.0610.69%48,484
Aug 20, 20240.940.980.940.960.962.19%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%88,900
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%10,900
Aug 8, 20241.051.050.950.950.95-10.38%27,525
Aug 7, 20241.101.131.031.061.06-1.85%31,412
Aug 6, 20241.181.181.041.081.08-7.69%49,300
Aug 5, 20241.161.251.161.171.17-7.87%30,100
Aug 2, 20241.231.341.221.271.27-3.79%29,900
Aug 1, 20241.441.441.281.321.32-8.97%41,200