Asset Entities Inc. (ASST) NASDAQ

0.78

+0.2345(+43.39%)

Updated at February 05 03:38PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	0.64	0.76	0.76	0.96	0.63	166.2M
February 04, 2025	0.55	0.55	0.55	0.55	0.53	818,224
February 03, 2025	0.55	0.58	0.58	0.6	0.52	1.11M
January 31, 2025	0.59	0.58	0.58	0.67	0.5	2.28M
January 30, 2025	0.82	0.58	0.58	0.82	0.55	3.35M
January 29, 2025	0.81	0.83	0.83	0.87	0.76	3.24M
January 28, 2025	1.05	0.91	0.91	1.05	0.9	2.93M
January 27, 2025	1.09	1.07	1.07	1.11	0.95	9.85M
January 24, 2025	1.02	1.12	1.12	1.2	0.92	8.13M
January 23, 2025	1.36	1.06	1.06	1.36	1.02	24.46M
January 22, 2025	1.23	1.36	1.36	1.7	1.15	139.58M
January 21, 2025	1.14	0.96	0.96	1.45	0.83	259.59M
January 17, 2025	0.47	0.46	0.46	0.48	0.45	237,993
January 16, 2025	0.48	0.47	0.47	0.49	0.45	496,900
January 15, 2025	0.52	0.48	0.48	0.52	0.46	655,283
January 14, 2025	0.51	0.53	0.53	0.55	0.46	1.15M
January 13, 2025	0.54	0.46	0.46	0.54	0.42	980,155
January 10, 2025	0.54	0.54	0.54	0.56	0.52	425,487
January 08, 2025	0.56	0.57	0.57	0.58	0.5	1.28M
January 07, 2025	0.52	0.56	0.56	0.64	0.51	2.31M
January 06, 2025	0.55	0.53	0.53	0.56	0.51	621,421
January 03, 2025	0.55	0.57	0.57	0.58	0.5	724,395
January 02, 2025	0.5	0.53	0.53	0.57	0.49	1.32M
December 31, 2024	0.49	0.49	0.49	0.55	0.48	858,600
December 30, 2024	0.47	0.46	0.46	0.49	0.44	489,282
December 27, 2024	0.5	0.47	0.47	0.5	0.42	839,170
December 26, 2024	0.45	0.52	0.52	0.53	0.45	1.36M
December 24, 2024	0.41	0.45	0.45	0.47	0.4	693,836
December 23, 2024	0.38	0.39	0.39	0.43	0.38	684,640
December 20, 2024	0.41	0.36	0.36	0.41	0.34	944,738
December 19, 2024	0.41	0.38	0.38	0.44	0.36	1.46M
December 18, 2024	0.46	0.42	0.42	0.52	0.42	2.6M
December 17, 2024	0.43	0.42	0.42	0.45	0.41	5.17M
December 16, 2024	0.48	0.46	0.46	0.48	0.45	1.53M
December 13, 2024	0.55	0.53	0.53	0.56	0.45	1.27M
December 12, 2024	0.66	0.57	0.57	0.67	0.5	2.27M
December 11, 2024	0.65	0.69	0.69	0.74	0.6	27.59M
December 10, 2024	0.55	0.56	0.56	0.58	0.5	3.91M
December 09, 2024	0.71	0.69	0.69	1.02	0.6	147.46M
December 06, 2024	0.45	0.46	0.46	0.48	0.44	227,174
December 05, 2024	0.46	0.46	0.46	0.47	0.42	342,068
December 04, 2024	0.43	0.46	0.46	0.47	0.42	821,123
December 03, 2024	0.42	0.43	0.43	0.45	0.42	228,500
December 02, 2024	0.44	0.42	0.42	0.47	0.4	701,600
November 29, 2024	0.5	0.46	0.46	0.51	0.44	332,765
November 27, 2024	0.56	0.5	0.5	0.58	0.46	269,407
November 26, 2024	0.59	0.56	0.56	0.59	0.52	306,929
November 25, 2024	0.63	0.58	0.58	0.66	0.51	675,400
November 22, 2024	0.62	0.64	0.64	0.66	0.62	158,780
November 21, 2024	0.65	0.62	0.62	0.66	0.62	394,500
November 20, 2024	0.65	0.64	0.64	0.66	0.62	402,447
November 19, 2024	0.7	0.68	0.68	0.71	0.63	652,524
November 18, 2024	0.66	0.71	0.71	0.74	0.65	2.35M
November 15, 2024	0.79	0.66	0.66	0.85	0.61	21.54M
November 14, 2024	0.7	0.65	0.65	0.7	0.61	129,100
November 13, 2024	0.77	0.73	0.73	0.82	0.7	138,530
November 12, 2024	0.78	0.77	0.77	0.84	0.76	100,625
November 11, 2024	0.83	0.8	0.8	0.83	0.76	113,262
November 08, 2024	0.81	0.81	0.81	0.82	0.75	140,521
November 07, 2024	0.79	0.79	0.79	0.81	0.76	137,918