Asset Entities Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
6.91
-0.83 (-10.72%)
At close: Jun 5, 2025, 4:00 PM
6.75
-0.16 (-2.32%)
After-hours: Jun 5, 2025, 4:11 PM EDT

Asset Entities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20257.707.776.526.86--11.37%3,532,584
Jun 4, 20256.948.546.557.747.7410.57%6,063,465
Jun 3, 20257.257.306.427.007.00-0.28%5,385,035
Jun 2, 20256.917.766.747.027.020.14%3,846,246
May 30, 20257.018.106.717.017.01-7.28%5,702,624
May 29, 20257.178.456.687.567.565.88%8,072,613
May 28, 20258.168.546.807.147.14-12.71%8,269,852
May 27, 202511.7511.887.628.188.18-21.80%18,294,194
May 23, 202511.5412.1510.1510.4610.46-19.60%8,148,001
May 22, 20259.3113.429.1013.0113.0161.82%36,882,816
May 21, 202510.0010.907.888.048.043.88%39,076,194
May 20, 20256.868.126.507.747.7418.17%9,147,505
May 19, 20255.907.605.886.556.557.73%9,972,109
May 16, 20256.216.705.806.086.08-11.50%5,672,020
May 15, 20254.466.973.916.876.8746.17%24,516,512
May 14, 20255.335.794.564.704.70-21.27%6,066,296
May 13, 20256.807.335.705.975.97-14.84%8,786,409
May 12, 20256.507.786.047.017.01-13.67%18,446,822
May 9, 20258.198.926.618.128.125.59%54,381,334
May 8, 20255.558.805.007.697.69126.84%235,931,357
May 7, 20251.733.411.523.393.39455.74%298,600,342
May 6, 20250.610.620.580.610.610.59%196,589
May 5, 20250.610.630.590.610.61-2.98%143,405
May 2, 20250.620.640.590.630.635.91%389,702
May 1, 20250.590.620.570.590.590.31%189,140
Apr 30, 20250.580.600.560.590.591.43%85,818
Apr 29, 20250.570.590.570.580.581.93%93,059
Apr 28, 20250.600.600.550.570.57-4.98%151,796
Apr 25, 20250.580.600.570.600.602.08%118,410
Apr 24, 20250.570.600.560.590.595.69%244,884
Apr 23, 20250.560.590.530.560.564.46%149,674
Apr 22, 20250.520.560.520.530.533.01%161,555
Apr 21, 20250.550.560.500.520.52-5.64%120,780
Apr 17, 20250.540.600.510.550.55-0.11%423,384
Apr 16, 20250.500.610.470.550.555.44%739,605
Apr 15, 20250.500.540.500.520.523.18%220,040
Apr 14, 20250.500.520.470.500.504.77%296,387
Apr 11, 20250.480.490.450.480.483.40%134,486
Apr 10, 20250.470.490.440.460.46-3.47%328,134
Apr 9, 20250.420.490.410.480.4810.35%336,112
Apr 8, 20250.480.500.420.440.44-10.11%291,658
Apr 7, 20250.430.480.390.480.48-4.36%698,227
Apr 4, 20250.540.550.500.510.51-10.88%689,042
Apr 3, 20250.590.590.540.570.573.44%531,357
Apr 2, 20250.520.550.510.550.555.77%834,293
Apr 1, 20250.540.580.500.520.52-9.82%797,615
Mar 31, 20250.520.580.490.580.5811.21%2,623,713
Mar 28, 20250.530.570.480.520.52-12.55%1,502,364
Mar 27, 20250.600.720.550.590.5914.09%22,154,418
Mar 26, 20250.560.560.510.520.52-5.30%2,779,413