Asset Entities Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
0.364
-0.020 (-5.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
Asset Entities Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.41 | 0.41 | 0.34 | 0.36 | 0.36 | -5.26% | 944,738 |
Dec 19, 2024 | 0.41 | 0.44 | 0.36 | 0.38 | 0.38 | -8.52% | 1,462,100 |
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% | 5,168,600 |
Dec 16, 2024 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -13.73% | 1,529,200 |
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% | 2,413,700 |
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% | 3,906,300 |
Dec 9, 2024 | 0.71 | 1.02 | 0.60 | 0.69 | 0.69 | 48.95% | 147,461,700 |
Dec 6, 2024 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | - | 260,500 |
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% | 228,500 |
Dec 2, 2024 | 0.44 | 0.47 | 0.40 | 0.42 | 0.42 | -9.02% | 701,600 |
Nov 29, 2024 | 0.50 | 0.51 | 0.44 | 0.46 | 0.46 | -8.73% | 333,100 |
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% | 675,400 |
Nov 22, 2024 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 2.27% | 163,900 |
Nov 21, 2024 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -2.92% | 394,500 |
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% | 2,351,300 |
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% | 129,100 |
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% | 129,200 |
Oct 31, 2024 | 1.02 | 1.04 | 0.90 | 0.94 | 0.94 | -7.85% | 217,045 |
Oct 30, 2024 | 0.96 | 1.10 | 0.96 | 1.02 | 1.02 | 7.82% | 450,410 |
Oct 29, 2024 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.83% | 102,200 |
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% | 119,700 |
Oct 23, 2024 | 0.96 | 1.01 | 0.94 | 0.96 | 0.96 | 1.13% | 253,700 |
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% | 251,000 |
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 | 3.57% | 213,219 |
Oct 16, 2024 | 0.99 | 1.24 | 0.99 | 1.12 | 1.12 | 12.00% | 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% | 132,700 |
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 | - | 220,100 |
Oct 7, 2024 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -5.88% | 87,400 |
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% | 96,600 |
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% | 131,300 |
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% | 96,200 |
Sep 24, 2024 | 1.40 | 1.55 | 1.33 | 1.49 | 1.49 | 4.20% | 165,900 |
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% | 92,700 |
Sep 19, 2024 | 1.62 | 1.63 | 1.43 | 1.53 | 1.53 | -1.92% | 151,300 |
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% | 261,800 |
Sep 16, 2024 | 1.58 | 1.80 | 1.56 | 1.68 | 1.68 | 6.33% | 465,900 |
Sep 13, 2024 | 1.91 | 1.91 | 1.47 | 1.58 | 1.58 | -16.84% | 509,900 |
Sep 12, 2024 | 2.05 | 2.33 | 1.81 | 1.90 | 1.90 | -8.65% | 862,000 |
Sep 11, 2024 | 2.26 | 2.32 | 2.01 | 2.08 | 2.08 | -10.34% | 288,600 |
Sep 10, 2024 | 2.43 | 2.49 | 2.25 | 2.32 | 2.32 | -7.57% | 382,900 |
Sep 9, 2024 | 2.43 | 2.82 | 2.32 | 2.51 | 2.51 | 5.02% | 1,233,800 |
Sep 6, 2024 | 2.23 | 2.58 | 2.20 | 2.39 | 2.39 | -1.65% | 866,506 |
Sep 5, 2024 | 2.30 | 2.85 | 2.14 | 2.43 | 2.43 | -8.65% | 2,621,500 |
Sep 4, 2024 | 2.30 | 3.50 | 2.30 | 2.66 | 2.66 | 29.76% | 81,489,847 |
Sep 3, 2024 | 1.55 | 2.74 | 1.55 | 2.05 | 2.05 | 44.37% | 35,936,142 |
Aug 30, 2024 | 2.16 | 2.16 | 1.35 | 1.42 | 1.42 | -27.18% | 934,000 |
Aug 29, 2024 | 2.41 | 2.56 | 1.94 | 1.95 | 1.95 | -29.60% | 1,962,400 |
Aug 28, 2024 | 2.10 | 3.94 | 2.07 | 2.77 | 2.77 | 42.78% | 84,298,800 |
Aug 27, 2024 | 1.90 | 1.98 | 1.72 | 1.94 | 1.94 | 4.30% | 3,585,700 |
Aug 26, 2024 | 1.52 | 2.34 | 1.30 | 1.86 | 1.86 | 72.22% | 107,054,646 |
Aug 23, 2024 | 1.04 | 1.11 | 1.02 | 1.08 | 1.08 | 1.89% | 25,023 |
Aug 22, 2024 | 1.04 | 1.12 | 1.04 | 1.06 | 1.06 | - | 21,475 |
Aug 21, 2024 | 0.95 | 1.17 | 0.95 | 1.06 | 1.06 | 10.69% | 48,484 |
Aug 20, 2024 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 2.19% | 8,168 |
Aug 19, 2024 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -3.99% | 12,472 |
Aug 16, 2024 | 1.00 | 1.00 | 0.90 | 0.98 | 0.98 | 8.99% | 28,131 |
Aug 15, 2024 | 0.91 | 0.96 | 0.90 | 0.90 | 0.90 | -4.12% | 88,900 |
Aug 14, 2024 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -4.79% | 20,080 |
Aug 13, 2024 | 0.89 | 1.00 | 0.87 | 0.98 | 0.98 | 11.46% | 73,369 |
Aug 12, 2024 | 0.99 | 0.99 | 0.88 | 0.88 | 0.88 | -6.60% | 39,702 |
Aug 9, 2024 | 0.98 | 1.00 | 0.94 | 0.94 | 0.94 | -0.81% | 10,900 |
Aug 8, 2024 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -10.38% | 27,525 |
Aug 7, 2024 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | -1.85% | 31,412 |
Aug 6, 2024 | 1.18 | 1.18 | 1.04 | 1.08 | 1.08 | -7.69% | 49,300 |
Aug 5, 2024 | 1.16 | 1.25 | 1.16 | 1.17 | 1.17 | -7.87% | 30,100 |
Aug 2, 2024 | 1.23 | 1.34 | 1.22 | 1.27 | 1.27 | -3.79% | 29,900 |
Aug 1, 2024 | 1.44 | 1.44 | 1.28 | 1.32 | 1.32 | -8.97% | 41,200 |