Asset Entities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	0.57	0.57	0.53	0.55	0.55	0.99%	161,177
Mar 24, 2025	0.53	0.54	0.51	0.54	0.54	8.35%	212,004
Mar 21, 2025	0.51	0.52	0.49	0.50	0.50	0.30%	138,872
Mar 20, 2025	0.51	0.51	0.49	0.50	0.50	-3.01%	118,242
Mar 19, 2025	0.51	0.52	0.50	0.52	0.52	0.88%	70,150
Mar 18, 2025	0.52	0.52	0.50	0.51	0.51	-1.37%	133,565
Mar 17, 2025	0.51	0.53	0.51	0.52	0.52	-1.31%	98,289
Mar 14, 2025	0.52	0.55	0.51	0.53	0.53	-0.42%	241,373
Mar 13, 2025	0.55	0.57	0.52	0.53	0.53	-5.86%	167,045
Mar 12, 2025	0.55	0.57	0.52	0.56	0.56	-5.08%	137,317
Mar 11, 2025	0.56	0.59	0.53	0.59	0.59	-	255,919
Mar 10, 2025	0.52	0.61	0.52	0.59	0.59	17.18%	1,821,102
Mar 7, 2025	0.51	0.51	0.46	0.50	0.50	4.03%	195,931
Mar 6, 2025	0.51	0.53	0.48	0.48	0.48	-5.91%	348,804
Mar 5, 2025	0.52	0.53	0.50	0.51	0.51	-0.75%	154,695
Mar 4, 2025	0.53	0.53	0.44	0.52	0.52	3.54%	541,694
Mar 3, 2025	0.52	0.53	0.50	0.50	0.50	-5.96%	239,785
Feb 28, 2025	0.54	0.54	0.50	0.53	0.53	-3.48%	373,162
Feb 27, 2025	0.60	0.62	0.55	0.55	0.55	-8.24%	403,708
Feb 26, 2025	0.61	0.66	0.58	0.60	0.60	0.17%	436,902
Feb 25, 2025	0.59	0.62	0.59	0.60	0.60	-0.03%	288,526
Feb 24, 2025	0.63	0.65	0.58	0.60	0.60	-8.69%	586,270
Feb 21, 2025	0.59	0.67	0.59	0.66	0.66	10.45%	1,223,119
Feb 20, 2025	0.63	0.63	0.57	0.60	0.60	-1.31%	505,015
Feb 19, 2025	0.60	0.63	0.59	0.60	0.60	3.08%	1,026,334
Feb 18, 2025	0.62	0.63	0.58	0.59	0.59	-4.33%	688,255
Feb 14, 2025	0.63	0.63	0.59	0.61	0.61	-4.03%	797,834
Feb 13, 2025	0.69	0.69	0.63	0.64	0.64	-4.90%	659,532
Feb 12, 2025	0.62	0.73	0.60	0.67	0.67	3.43%	1,133,670
Feb 11, 2025	0.60	0.68	0.59	0.65	0.65	-0.31%	1,005,360
Feb 10, 2025	0.60	0.69	0.51	0.65	0.65	0.05%	2,078,258
Feb 7, 2025	0.79	0.86	0.65	0.65	0.65	-9.80%	5,990,156
Feb 6, 2025	0.71	0.79	0.67	0.72	0.72	-8.85%	4,657,788
Feb 5, 2025	0.64	0.96	0.63	0.79	0.79	43.82%	170,153,181
Feb 4, 2025	0.55	0.55	0.53	0.55	0.55	-5.72%	842,683
Feb 3, 2025	0.55	0.60	0.52	0.58	0.58	0.45%	1,108,222
Jan 31, 2025	0.59	0.67	0.50	0.58	0.58	0.35%	2,374,209
Jan 30, 2025	0.82	0.82	0.55	0.58	0.58	-29.94%	3,614,368
Jan 29, 2025	0.81	0.87	0.76	0.83	0.83	-9.35%	3,239,520
Jan 28, 2025	1.05	1.05	0.90	0.91	0.91	-14.94%	2,927,389
Jan 27, 2025	1.09	1.11	0.95	1.07	1.07	-4.46%	9,845,939
Jan 24, 2025	1.02	1.20	0.92	1.12	1.12	5.66%	8,330,569
Jan 23, 2025	1.36	1.36	1.02	1.06	1.06	-22.06%	24,464,414
Jan 22, 2025	1.23	1.70	1.15	1.36	1.36	51.11%	139,575,706
Jan 21, 2025	1.14	1.45	0.83	0.90	0.90	93.76%	266,358,416
Jan 17, 2025	0.47	0.48	0.45	0.46	0.46	-1.17%	237,993
Jan 16, 2025	0.48	0.49	0.45	0.47	0.47	-1.16%	496,871