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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 7.70 | 7.77 | 6.52 | 6.86 | - | -11.37% | 3,532,584 |
Jun 4, 2025 | 6.94 | 8.54 | 6.55 | 7.74 | 7.74 | 10.57% | 6,063,465 |
Jun 3, 2025 | 7.25 | 7.30 | 6.42 | 7.00 | 7.00 | -0.28% | 5,385,035 |
Jun 2, 2025 | 6.91 | 7.76 | 6.74 | 7.02 | 7.02 | 0.14% | 3,846,246 |
May 30, 2025 | 7.01 | 8.10 | 6.71 | 7.01 | 7.01 | -7.28% | 5,702,624 |
May 29, 2025 | 7.17 | 8.45 | 6.68 | 7.56 | 7.56 | 5.88% | 8,072,613 |
May 28, 2025 | 8.16 | 8.54 | 6.80 | 7.14 | 7.14 | -12.71% | 8,269,852 |
May 27, 2025 | 11.75 | 11.88 | 7.62 | 8.18 | 8.18 | -21.80% | 18,294,194 |
May 23, 2025 | 11.54 | 12.15 | 10.15 | 10.46 | 10.46 | -19.60% | 8,148,001 |
May 22, 2025 | 9.31 | 13.42 | 9.10 | 13.01 | 13.01 | 61.82% | 36,882,816 |
May 21, 2025 | 10.00 | 10.90 | 7.88 | 8.04 | 8.04 | 3.88% | 39,076,194 |
May 20, 2025 | 6.86 | 8.12 | 6.50 | 7.74 | 7.74 | 18.17% | 9,147,505 |
May 19, 2025 | 5.90 | 7.60 | 5.88 | 6.55 | 6.55 | 7.73% | 9,972,109 |
May 16, 2025 | 6.21 | 6.70 | 5.80 | 6.08 | 6.08 | -11.50% | 5,672,020 |
May 15, 2025 | 4.46 | 6.97 | 3.91 | 6.87 | 6.87 | 46.17% | 24,516,512 |
May 14, 2025 | 5.33 | 5.79 | 4.56 | 4.70 | 4.70 | -21.27% | 6,066,296 |
May 13, 2025 | 6.80 | 7.33 | 5.70 | 5.97 | 5.97 | -14.84% | 8,786,409 |
May 12, 2025 | 6.50 | 7.78 | 6.04 | 7.01 | 7.01 | -13.67% | 18,446,822 |
May 9, 2025 | 8.19 | 8.92 | 6.61 | 8.12 | 8.12 | 5.59% | 54,381,334 |
May 8, 2025 | 5.55 | 8.80 | 5.00 | 7.69 | 7.69 | 126.84% | 235,931,357 |
May 7, 2025 | 1.73 | 3.41 | 1.52 | 3.39 | 3.39 | 455.74% | 298,600,342 |
May 6, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 0.59% | 196,589 |
May 5, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | -2.98% | 143,405 |
May 2, 2025 | 0.62 | 0.64 | 0.59 | 0.63 | 0.63 | 5.91% | 389,702 |
May 1, 2025 | 0.59 | 0.62 | 0.57 | 0.59 | 0.59 | 0.31% | 189,140 |
Apr 30, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | 1.43% | 85,818 |
Apr 29, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.93% | 93,059 |
Apr 28, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -4.98% | 151,796 |
Apr 25, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 2.08% | 118,410 |
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 |