Asset Entities Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
6.46
+0.31 (5.04%)
At close: Sep 2, 2025, 4:00 PM
6.39
-0.07 (-1.08%)
After-hours: Sep 2, 2025, 7:59 PM EDT

Asset Entities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20255.936.655.916.466.465.04%3,085,399
Aug 29, 20256.316.846.116.156.15-8.07%3,455,086
Aug 28, 20255.966.725.966.696.6913.20%4,312,978
Aug 27, 20255.646.465.045.915.915.72%6,711,992
Aug 26, 20255.255.954.925.595.5916.46%8,364,867
Aug 25, 20255.425.654.374.804.808.60%19,038,825
Aug 22, 20254.034.503.954.424.427.02%1,423,953
Aug 21, 20253.824.353.824.134.133.25%629,791
Aug 20, 20253.914.013.714.004.002.83%623,194
Aug 19, 20254.184.193.883.893.89-6.94%792,811
Aug 18, 20254.304.413.984.184.18-2.34%1,445,476
Aug 15, 20254.554.584.194.284.28-5.52%1,344,430
Aug 14, 20254.175.004.174.534.53-0.33%3,172,457
Aug 13, 20254.234.604.044.554.5510.05%3,315,682
Aug 12, 20254.274.313.804.134.13-3.28%2,529,840
Aug 11, 20253.294.403.294.274.2729.79%5,227,894
Aug 8, 20253.403.533.253.293.29-4.36%1,240,902
Aug 7, 20253.603.703.243.443.44-1.71%2,034,349
Aug 6, 20253.403.733.143.503.500.29%5,172,409
Aug 5, 20253.323.553.303.493.498.72%1,412,867
Aug 4, 20253.193.513.073.213.216.29%1,696,087
Aug 1, 20253.253.272.993.023.02-9.31%1,904,474
Jul 31, 20253.453.453.243.333.33-1.48%1,361,881
Jul 30, 20253.483.563.333.383.38-4.25%1,508,004
Jul 29, 20253.803.803.383.533.53-5.61%2,270,562
Jul 28, 20254.114.173.703.743.74-9.22%2,700,805
Jul 25, 20254.364.394.014.124.12-5.50%1,833,994
Jul 24, 20254.834.844.264.364.36-12.63%2,286,223
Jul 23, 20254.415.134.304.994.9915.78%2,985,135
Jul 22, 20254.424.534.154.314.31-1.37%1,853,542
Jul 21, 20254.645.104.354.374.37-3.32%2,240,685
Jul 18, 20255.235.244.504.524.52-11.37%3,929,526
Jul 17, 20255.885.945.005.105.10-14.14%3,576,965
Jul 16, 20255.906.245.405.945.941.71%2,467,478
Jul 15, 20256.156.185.575.845.84-5.81%2,236,874
Jul 14, 20256.907.095.816.206.20-6.91%2,878,109
Jul 11, 20257.107.196.506.666.66-2.92%2,391,069
Jul 10, 20256.117.736.106.866.8613.39%6,457,008
Jul 9, 20256.797.005.876.056.05-15.15%3,885,131
Jul 8, 20257.758.686.637.137.132.15%13,192,543
Jul 7, 20254.6510.454.116.986.9863.47%90,659,212
Jul 3, 20254.254.653.964.274.271.67%2,615,648
Jul 2, 20253.784.333.774.204.2012.30%2,028,894
Jul 1, 20253.683.973.623.743.74-0.27%1,309,641
Jun 30, 20253.904.133.653.753.75-4.09%2,307,362
Jun 27, 20254.014.153.863.913.91-2.01%1,396,545
Jun 26, 20254.564.633.943.993.99-15.29%2,791,682
Jun 25, 20254.775.274.644.714.71-3.09%1,844,621
Jun 24, 20254.775.004.694.864.86-2.02%1,149,807
Jun 23, 20254.835.144.804.964.96-6.24%1,333,328