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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 10, 2025	0.6	0.65	0.65	0.69	0.51	2.08M
February 07, 2025	0.79	0.65	0.65	0.86	0.65	5.99M
February 06, 2025	0.71	0.72	0.72	0.79	0.67	4.66M
February 05, 2025	0.64	0.79	0.79	0.96	0.63	170.15M
February 04, 2025	0.55	0.55	0.55	0.55	0.53	842,700
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	2.37M
January 30, 2025	0.82	0.58	0.58	0.82	0.55	3.61M
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	8.33M
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	0.9	0.9	1.45	0.83	266.36M
January 17, 2025	0.47	0.46	0.46	0.48	0.45	238,000
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	675,121
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	1.03M
January 10, 2025	0.54	0.54	0.54	0.56	0.52	431,600
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	0.5	0.5	0.56	0.5	1M
January 03, 2025	0.55	0.57	0.57	0.58	0.5	806,816
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	499,310
December 27, 2024	0.5	0.47	0.47	0.5	0.42	839,200
December 26, 2024	0.45	0.52	0.52	0.53	0.45	1.43M
December 24, 2024	0.41	0.45	0.45	0.47	0.4	726,239
December 23, 2024	0.38	0.39	0.39	0.43	0.38	693,803
December 20, 2024	0.41	0.36	0.36	0.41	0.34	962,308
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	2.68M
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	1.28M
December 12, 2024	0.66	0.55	0.55	0.67	0.5	2.41M
December 11, 2024	0.65	0.69	0.69	0.74	0.6	27.85M

Asset Entities Inc. (ASST) NASDAQ