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