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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	0.8	0.8	0.8	0.81	0.75	127,132
November 05, 2024	0.81	0.81	0.81	0.84	0.76	67,835
November 04, 2024	0.85	0.8	0.8	0.85	0.79	113,822
November 01, 2024	0.94	0.84	0.84	0.94	0.83	129,200
October 31, 2024	1.02	0.94	0.94	1.04	0.9	217,045
October 30, 2024	0.96	1.01	1.01	1.1	0.96	446,850
October 29, 2024	0.92	0.95	0.95	0.95	0.92	102,200
October 28, 2024	0.93	0.92	0.92	0.97	0.9	149,444
October 25, 2024	0.92	0.94	0.94	1.01	0.91	200,953
October 24, 2024	0.94	0.98	0.98	0.99	0.91	119,700
October 23, 2024	0.96	0.96	0.96	1.01	0.94	253,700
October 22, 2024	1	0.95	0.95	1.08	0.9	741,905
October 21, 2024	1.15	1.03	1.03	1.15	1	251,000
October 18, 2024	1.15	1.1	1.1	1.15	1.08	131,420
October 17, 2024	1.11	1.16	1.16	1.2	1.11	213,219
October 16, 2024	0.99	1.12	1.12	1.24	0.99	248,007
October 15, 2024	1	1	1	1.07	0.97	180,330
October 14, 2024	1.05	1.05	1.05	1.08	1.02	127,309
October 11, 2024	1.06	1.04	1.04	1.14	1.01	144,991
October 10, 2024	1.06	1.06	1.06	1.14	1.05	132,700
October 09, 2024	1.14	1.04	1.04	1.19	1.03	162,101
October 08, 2024	1.12	1.12	1.12	1.19	1.03	220,100
October 07, 2024	1.18	1.12	1.12	1.18	1.1	87,400
October 04, 2024	1.29	1.19	1.19	1.29	1.15	61,588
October 03, 2024	1.24	1.23	1.23	1.3	1.21	93,875
October 02, 2024	1.26	1.25	1.25	1.28	1.21	43,733

Asset Entities Inc. (ASST) NASDAQ