Asset Entities Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
0.5895
+0.0345 (6.22%)
At close: Apr 24, 2025, 4:00 PM
0.5722
-0.0173 (-2.93%)
After-hours: Apr 24, 2025, 6:20 PM EDT

Asset Entities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.570.600.560.590.595.69%244,884
Apr 23, 20250.560.590.530.560.564.46%149,674
Apr 22, 20250.520.560.520.530.533.01%161,555
Apr 21, 20250.550.560.500.520.52-5.64%120,780
Apr 17, 20250.540.600.510.550.55-0.11%423,384
Apr 16, 20250.500.610.470.550.555.44%739,605
Apr 15, 20250.500.540.500.520.523.18%220,040
Apr 14, 20250.500.520.470.500.504.77%296,387
Apr 11, 20250.480.490.450.480.483.40%134,486
Apr 10, 20250.470.490.440.460.46-3.47%328,134
Apr 9, 20250.420.490.410.480.4810.35%336,112
Apr 8, 20250.480.500.420.440.44-10.11%291,658
Apr 7, 20250.430.480.390.480.48-4.36%698,227
Apr 4, 20250.540.550.500.510.51-10.88%689,042
Apr 3, 20250.590.590.540.570.573.44%531,357
Apr 2, 20250.520.550.510.550.555.77%834,293
Apr 1, 20250.540.580.500.520.52-9.82%797,615
Mar 31, 20250.520.580.490.580.5811.21%2,623,713
Mar 28, 20250.530.570.480.520.52-12.55%1,502,364
Mar 27, 20250.600.720.550.590.5914.09%22,154,418
Mar 26, 20250.560.560.510.520.52-5.30%2,779,413
Mar 25, 20250.570.570.530.550.550.99%161,177
Mar 24, 20250.530.540.510.540.548.35%212,004
Mar 21, 20250.510.520.490.500.500.30%138,872
Mar 20, 20250.510.510.490.500.50-3.01%118,242
Mar 19, 20250.510.520.500.520.520.88%70,150
Mar 18, 20250.520.520.500.510.51-1.37%133,565
Mar 17, 20250.510.530.510.520.52-1.31%98,289
Mar 14, 20250.520.550.510.530.53-0.42%241,373
Mar 13, 20250.550.570.520.530.53-5.86%167,045
Mar 12, 20250.550.570.520.560.56-5.08%137,317
Mar 11, 20250.560.590.530.590.59-255,919
Mar 10, 20250.520.610.520.590.5917.18%1,821,102
Mar 7, 20250.510.510.460.500.504.03%195,931
Mar 6, 20250.510.530.480.480.48-5.91%348,804
Mar 5, 20250.520.530.500.510.51-0.75%154,695
Mar 4, 20250.530.530.440.520.523.54%541,694
Mar 3, 20250.520.530.500.500.50-5.96%239,785
Feb 28, 20250.540.540.500.530.53-3.48%373,162
Feb 27, 20250.600.620.550.550.55-8.24%403,708
Feb 26, 20250.610.660.580.600.600.17%436,902
Feb 25, 20250.590.620.590.600.60-0.03%288,526
Feb 24, 20250.630.650.580.600.60-8.69%586,270
Feb 21, 20250.590.670.590.660.6610.45%1,223,119
Feb 20, 20250.630.630.570.600.60-1.31%505,015
Feb 19, 20250.600.630.590.600.603.08%1,026,334
Feb 18, 20250.620.630.580.590.59-4.33%688,255
Feb 14, 20250.630.630.590.610.61-4.03%797,834
Feb 13, 20250.690.690.630.640.64-4.90%659,532
Feb 12, 20250.620.730.600.670.673.43%1,133,670