Asset Entities Inc. (ASST)
NASDAQ: ASST
· Real-Time Price · USD
8.04
1.76 (28.03%)
At close: Sep 10, 2025, 3:59 PM
7.74
-3.73%
After-hours: Sep 10, 2025, 07:59 PM EDT
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.44 | 12.60 | 7.53 | 8.09 | 8.09 | 28.82% | 45,133,328 |
| Sep 9, 2025 | 5.40 | 6.50 | 5.40 | 6.28 | 6.28 | 17.82% | 13,350,700 |
| Sep 8, 2025 | 4.59 | 5.79 | 4.52 | 5.33 | 5.33 | 17.40% | 4,691,300 |
| Sep 5, 2025 | 6.10 | 6.19 | 4.46 | 4.54 | 4.54 | -17.60% | 4,610,037 |
| Sep 4, 2025 | 6.75 | 7.20 | 5.11 | 5.51 | 5.51 | -15.36% | 5,000,804 |
| Sep 3, 2025 | 6.41 | 6.77 | 6.27 | 6.51 | 6.51 | 0.77% | 2,302,712 |
| Sep 2, 2025 | 5.93 | 6.65 | 5.91 | 6.46 | 6.46 | 5.04% | 3,085,400 |
| Aug 29, 2025 | 6.31 | 6.84 | 6.11 | 6.15 | 6.15 | -8.07% | 3,455,100 |
| Aug 28, 2025 | 5.96 | 6.72 | 5.96 | 6.69 | 6.69 | 13.20% | 4,313,000 |
| Aug 27, 2025 | 5.64 | 6.46 | 5.04 | 5.91 | 5.91 | 5.72% | 6,712,000 |
| Aug 26, 2025 | 5.25 | 5.95 | 4.92 | 5.59 | 5.59 | 16.46% | 8,364,900 |
| Aug 25, 2025 | 5.42 | 5.65 | 4.37 | 4.80 | 4.80 | 8.60% | 19,038,825 |
| Aug 22, 2025 | 4.03 | 4.50 | 3.95 | 4.42 | 4.42 | 7.02% | 1,424,000 |
| Aug 21, 2025 | 3.82 | 4.35 | 3.82 | 4.13 | 4.13 | 3.25% | 629,800 |
| Aug 20, 2025 | 3.91 | 4.01 | 3.71 | 4.00 | 4.00 | 2.83% | 623,200 |
| Aug 19, 2025 | 4.18 | 4.19 | 3.88 | 3.89 | 3.89 | -6.94% | 792,811 |
| Aug 18, 2025 | 4.30 | 4.41 | 3.98 | 4.18 | 4.18 | -2.34% | 1,445,500 |
| Aug 15, 2025 | 4.55 | 4.58 | 4.19 | 4.28 | 4.28 | -5.52% | 1,344,430 |
| Aug 14, 2025 | 4.17 | 5.00 | 4.17 | 4.53 | 4.53 | -0.44% | 3,172,500 |
| Aug 13, 2025 | 4.23 | 4.60 | 4.04 | 4.55 | 4.55 | 10.17% | 3,315,700 |