Asset Entities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.52	0.52	0.46	0.48	0.48	-10.11%	675,121
Jan 14, 2025	0.51	0.55	0.46	0.53	0.53	15.15%	1,149,052
Jan 13, 2025	0.54	0.54	0.42	0.46	0.46	-14.77%	1,029,164
Jan 10, 2025	0.54	0.56	0.52	0.54	0.54	-5.44%	431,565
Jan 8, 2025	0.56	0.58	0.50	0.57	0.57	1.57%	1,281,196
Jan 7, 2025	0.52	0.64	0.51	0.56	0.56	11.35%	2,305,654
Jan 6, 2025	0.55	0.56	0.50	0.50	0.50	-11.58%	1,003,497
Jan 3, 2025	0.55	0.58	0.50	0.57	0.57	7.57%	806,816
Jan 2, 2025	0.50	0.57	0.49	0.53	0.53	8.03%	1,322,534
Dec 31, 2024	0.49	0.55	0.48	0.49	0.49	6.70%	858,567
Dec 30, 2024	0.47	0.49	0.44	0.46	0.46	-1.31%	499,310
Dec 27, 2024	0.50	0.50	0.42	0.47	0.47	-10.23%	839,170
Dec 26, 2024	0.45	0.53	0.45	0.52	0.52	16.42%	1,434,708
Dec 24, 2024	0.41	0.47	0.40	0.45	0.45	13.24%	726,239
Dec 23, 2024	0.38	0.43	0.38	0.39	0.39	8.13%	693,803
Dec 20, 2024	0.41	0.41	0.34	0.36	0.36	-5.26%	962,308
Dec 19, 2024	0.41	0.44	0.36	0.38	0.38	-8.52%	1,462,056
Dec 18, 2024	0.46	0.52	0.42	0.42	0.42	-	2,675,747
Dec 17, 2024	0.43	0.45	0.41	0.42	0.42	-7.79%	5,168,566
Dec 16, 2024	0.48	0.48	0.45	0.46	0.46	-13.73%	1,529,164
Dec 13, 2024	0.55	0.56	0.45	0.53	0.53	-4.00%	1,281,623
Dec 12, 2024	0.66	0.67	0.50	0.55	0.55	-19.72%	2,413,654
Dec 11, 2024	0.65	0.74	0.60	0.69	0.69	22.34%	27,850,133
Dec 10, 2024	0.55	0.58	0.50	0.56	0.56	-18.25%	3,906,267
Dec 9, 2024	0.71	1.02	0.60	0.69	0.69	48.95%	147,461,686
Dec 6, 2024	0.45	0.48	0.44	0.46	0.46	-	260,454
Dec 5, 2024	0.46	0.47	0.42	0.46	0.46	-0.22%	342,972
Dec 4, 2024	0.43	0.47	0.42	0.46	0.46	7.19%	821,123
Dec 3, 2024	0.42	0.45	0.42	0.43	0.43	2.75%	228,470
Dec 2, 2024	0.44	0.47	0.40	0.42	0.42	-9.02%	701,595
Nov 29, 2024	0.50	0.51	0.45	0.46	0.46	-8.73%	333,087
Nov 27, 2024	0.56	0.58	0.46	0.50	0.50	-10.00%	269,407
Nov 26, 2024	0.59	0.59	0.52	0.56	0.56	-2.66%	306,929
Nov 25, 2024	0.63	0.66	0.51	0.58	0.58	-9.93%	675,385
Nov 22, 2024	0.62	0.66	0.62	0.64	0.64	2.27%	163,877
Nov 21, 2024	0.65	0.66	0.62	0.62	0.62	-2.92%	394,455
Nov 20, 2024	0.65	0.66	0.62	0.64	0.64	-5.26%	419,348
Nov 19, 2024	0.70	0.71	0.63	0.68	0.68	-4.24%	652,524
Nov 18, 2024	0.66	0.74	0.65	0.71	0.71	7.44%	2,351,293
Nov 15, 2024	0.79	0.85	0.61	0.66	0.66	2.17%	21,676,405
Nov 14, 2024	0.70	0.70	0.61	0.65	0.65	-11.49%	129,063
Nov 13, 2024	0.77	0.82	0.70	0.73	0.73	-5.22%	138,530
Nov 12, 2024	0.78	0.84	0.76	0.77	0.77	-3.50%	100,625
Nov 11, 2024	0.83	0.83	0.76	0.80	0.80	-1.36%	113,262
Nov 8, 2024	0.81	0.82	0.75	0.81	0.81	2.41%	150,059
Nov 7, 2024	0.79	0.81	0.76	0.79	0.79	-0.73%	137,918
Nov 6, 2024	0.80	0.81	0.75	0.80	0.80	-1.74%	127,132
Nov 5, 2024	0.81	0.84	0.76	0.81	0.81	0.87%	72,631
Nov 4, 2024	0.85	0.85	0.79	0.80	0.80	-4.42%	113,822
Nov 1, 2024	0.94	0.94	0.83	0.84	0.84	-10.63%	129,193
Oct 31, 2024	1.02	1.04	0.90	0.94	0.94	-8.30%	217,045
Oct 30, 2024	0.96	1.10	0.96	1.03	1.03	8.35%	450,410
Oct 29, 2024	0.92	0.95	0.92	0.95	0.95	2.83%	102,152
Oct 28, 2024	0.93	0.97	0.90	0.92	0.92	-2.09%	149,444
Oct 25, 2024	0.92	1.01	0.91	0.94	0.94	-4.11%	212,836
Oct 24, 2024	0.94	0.99	0.91	0.98	0.98	2.22%	119,665
Oct 23, 2024	0.96	1.01	0.94	0.96	0.96	1.13%	253,660
Oct 22, 2024	1.00	1.08	0.90	0.95	0.95	-7.97%	741,905
Oct 21, 2024	1.15	1.15	1.00	1.03	1.03	-6.36%	250,986
Oct 18, 2024	1.15	1.15	1.08	1.10	1.10	-5.17%	131,420
Oct 17, 2024	1.11	1.20	1.11	1.16	1.16	4.04%	213,219
Oct 16, 2024	0.99	1.24	0.99	1.12	1.12	11.50%	248,007
Oct 15, 2024	1.00	1.07	0.97	1.00	1.00	-4.76%	180,330
Oct 14, 2024	1.05	1.08	1.02	1.05	1.05	0.96%	127,309
Oct 11, 2024	1.06	1.14	1.01	1.04	1.04	-1.89%	144,991
Oct 10, 2024	1.06	1.14	1.05	1.06	1.06	1.92%	132,683
Oct 9, 2024	1.14	1.19	1.03	1.04	1.04	-7.14%	162,101
Oct 8, 2024	1.12	1.19	1.03	1.12	1.12	-	220,077
Oct 7, 2024	1.18	1.18	1.10	1.12	1.12	-5.88%	87,385
Oct 4, 2024	1.29	1.29	1.15	1.19	1.19	-3.25%	61,588
Oct 3, 2024	1.24	1.30	1.21	1.23	1.23	-1.60%	93,875
Oct 2, 2024	1.26	1.28	1.21	1.25	1.25	-2.34%	43,733
Oct 1, 2024	1.35	1.35	1.21	1.28	1.28	-1.54%	96,582
Sep 30, 2024	1.41	1.44	1.30	1.30	1.30	-11.56%	134,301
Sep 27, 2024	1.54	1.57	1.42	1.47	1.47	4.26%	131,297
Sep 26, 2024	1.41	1.46	1.37	1.41	1.41	1.44%	76,640
Sep 25, 2024	1.50	1.55	1.37	1.39	1.39	-6.71%	96,155
Sep 24, 2024	1.40	1.55	1.33	1.49	1.49	4.20%	165,878
Sep 23, 2024	1.43	1.46	1.40	1.43	1.43	1.42%	100,004
Sep 20, 2024	1.56	1.56	1.40	1.41	1.41	-7.84%	92,688
Sep 19, 2024	1.62	1.63	1.43	1.53	1.53	-1.92%	151,260
Sep 18, 2024	1.55	1.65	1.53	1.56	1.56	1.30%	112,459
Sep 17, 2024	1.67	1.72	1.54	1.54	1.54	-8.33%	261,761
Sep 16, 2024	1.58	1.80	1.56	1.68	1.68	6.33%	465,866
Sep 13, 2024	1.91	1.91	1.47	1.58	1.58	-16.84%	509,866
Sep 12, 2024	2.05	2.33	1.81	1.90	1.90	-8.65%	861,958
Sep 11, 2024	2.26	2.32	2.01	2.08	2.08	-10.34%	288,574
Sep 10, 2024	2.43	2.49	2.25	2.32	2.32	-7.57%	382,854
Sep 9, 2024	2.43	2.82	2.32	2.51	2.51	5.02%	1,233,759