Asset Entities Inc. - ASST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2025	1.73	3.39	3.39	3.41	1.52	289.74M
May 06, 2025	0.61	0.61	0.61	0.62	0.58	166,713
May 05, 2025	0.61	0.61	0.61	0.63	0.59	143,405
May 02, 2025	0.62	0.63	0.63	0.64	0.59	371,688
May 01, 2025	0.59	0.59	0.59	0.62	0.57	187,926
April 30, 2025	0.58	0.59	0.59	0.6	0.56	85,818
April 29, 2025	0.59	0.59	0.59	0.59	0.57	73,665
April 28, 2025	0.6	0.57	0.57	0.6	0.55	150,436
April 25, 2025	0.58	0.6	0.6	0.6	0.57	118,410
April 24, 2025	0.57	0.59	0.59	0.6	0.56	244,900
April 23, 2025	0.56	0.56	0.56	0.59	0.53	144,330
April 22, 2025	0.52	0.53	0.53	0.56	0.52	161,600
April 21, 2025	0.55	0.52	0.52	0.56	0.5	120,800
April 17, 2025	0.54	0.55	0.55	0.6	0.51	423,384
April 16, 2025	0.5	0.55	0.55	0.61	0.47	739,605
April 15, 2025	0.5	0.52	0.52	0.54	0.5	220,040
April 14, 2025	0.5	0.5	0.5	0.52	0.47	296,400
April 11, 2025	0.48	0.48	0.48	0.49	0.45	128,428
April 10, 2025	0.47	0.46	0.46	0.49	0.44	328,134
April 09, 2025	0.42	0.48	0.48	0.49	0.41	329,077
April 08, 2025	0.48	0.44	0.44	0.5	0.42	291,700
April 07, 2025	0.43	0.48	0.48	0.48	0.39	698,227
April 04, 2025	0.54	0.51	0.51	0.55	0.5	626,771
April 03, 2025	0.59	0.57	0.57	0.59	0.54	472,823
April 02, 2025	0.52	0.55	0.55	0.55	0.51	666,004
April 01, 2025	0.54	0.52	0.52	0.58	0.5	797,615
March 31, 2025	0.52	0.58	0.58	0.58	0.49	2.62M
March 28, 2025	0.53	0.52	0.52	0.57	0.48	1.41M
March 27, 2025	0.6	0.59	0.59	0.72	0.55	22.15M
March 26, 2025	0.56	0.52	0.52	0.56	0.51	2.78M
March 25, 2025	0.57	0.55	0.55	0.57	0.53	161,200
March 24, 2025	0.53	0.54	0.54	0.54	0.51	212,004
March 21, 2025	0.51	0.5	0.5	0.52	0.49	132,396
March 20, 2025	0.51	0.5	0.5	0.51	0.49	118,242
March 19, 2025	0.51	0.52	0.52	0.52	0.5	66,044
March 18, 2025	0.52	0.51	0.51	0.52	0.5	133,600
March 17, 2025	0.51	0.52	0.52	0.53	0.51	98,300
March 14, 2025	0.52	0.53	0.53	0.55	0.51	241,373
March 13, 2025	0.55	0.53	0.53	0.57	0.52	167,045
March 12, 2025	0.55	0.56	0.56	0.57	0.52	135,570
March 11, 2025	0.56	0.59	0.59	0.59	0.53	247,372
March 10, 2025	0.52	0.59	0.59	0.61	0.52	1.85M
March 07, 2025	0.51	0.5	0.5	0.51	0.46	183,544
March 06, 2025	0.51	0.48	0.48	0.53	0.48	348,804
March 05, 2025	0.52	0.51	0.51	0.53	0.5	154,700
March 04, 2025	0.53	0.52	0.52	0.53	0.44	541,700
March 03, 2025	0.52	0.5	0.5	0.53	0.5	239,800
February 28, 2025	0.54	0.53	0.53	0.54	0.5	367,299
February 27, 2025	0.6	0.55	0.55	0.62	0.55	403,708
February 26, 2025	0.61	0.6	0.6	0.66	0.58	434,673
February 25, 2025	0.59	0.6	0.6	0.62	0.59	288,526
February 24, 2025	0.63	0.6	0.6	0.65	0.58	586,300
February 21, 2025	0.59	0.66	0.66	0.67	0.59	1.22M
February 20, 2025	0.63	0.6	0.6	0.63	0.56	505,015
February 19, 2025	0.6	0.6	0.6	0.63	0.59	1.03M
February 18, 2025	0.62	0.59	0.59	0.63	0.58	688,300
February 14, 2025	0.63	0.61	0.61	0.63	0.59	797,834
February 13, 2025	0.69	0.64	0.64	0.69	0.63	659,532
February 12, 2025	0.62	0.67	0.67	0.73	0.6	1.13M
February 11, 2025	0.6	0.65	0.65	0.68	0.59	1.01M

Asset Entities Inc. (ASST) NASDAQ