Asset Entities Inc. (ASST)
0.50
-0.09 (-15.67%)
At close: Mar 28, 2025, 3:57 PM
0.49
-2.21%
Pre-market: Mar 31, 2025, 06:51 AM EDT
Asset Entities Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.53 | 0.57 | 0.48 | 0.52 | -0.07 | -11.86% | 1,412,039 |
| Mar 27, 2025 | 0.60 | 0.72 | 0.55 | 0.59 | 0.07 | 13.46% | 22,154,418 |
| Mar 26, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | -0.03 | -5.45% | 2,779,413 |
| Mar 25, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.01 | 1.85% | 161,200 |
| Mar 24, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | 0.04 | 8.00% | 212,004 |
| Mar 21, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.00 | 0.00% | 138,900 |
| Mar 20, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | -0.02 | -3.85% | 118,242 |
| Mar 19, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.01 | 1.96% | 70,200 |
| Mar 18, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | -0.01 | -1.92% | 133,600 |
| Mar 17, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00% | 98,300 |
| Mar 14, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | -0.01 | -1.89% | 241,373 |
| Mar 13, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | -0.03 | -5.36% | 167,045 |
| Mar 12, 2025 | 0.55 | 0.57 | 0.52 | 0.56 | -0.03 | -5.08% | 137,317 |
| Mar 11, 2025 | 0.56 | 0.59 | 0.53 | 0.59 | 0.00 | 0.00% | 255,919 |
| Mar 10, 2025 | 0.52 | 0.61 | 0.52 | 0.59 | 0.09 | 18.00% | 1,846,729 |
| Mar 7, 2025 | 0.51 | 0.51 | 0.46 | 0.50 | 0.02 | 4.17% | 195,931 |
| Mar 6, 2025 | 0.51 | 0.53 | 0.48 | 0.48 | -0.03 | -5.88% | 348,804 |
| Mar 5, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | -0.01 | -1.92% | 154,700 |
| Mar 4, 2025 | 0.53 | 0.53 | 0.44 | 0.52 | 0.02 | 4.00% | 541,700 |
| Mar 3, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | -0.03 | -5.66% | 239,800 |
| Feb 28, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | -0.02 | -3.64% | 373,162 |
| Feb 27, 2025 | 0.60 | 0.62 | 0.55 | 0.55 | -0.05 | -8.33% | 403,708 |
| Feb 26, 2025 | 0.61 | 0.66 | 0.58 | 0.60 | 0.00 | 0.00% | 436,902 |
| Feb 25, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.00 | 0.00% | 288,526 |
| Feb 24, 2025 | 0.63 | 0.65 | 0.58 | 0.60 | -0.06 | -9.09% | 586,300 |
| Feb 21, 2025 | 0.59 | 0.67 | 0.58 | 0.66 | 0.06 | 10.00% | 1,223,119 |
| Feb 20, 2025 | 0.63 | 0.63 | 0.56 | 0.60 | 0.00 | 0.00% | 505,015 |
| Feb 19, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.02 | 3.45% | 1,026,334 |
| Feb 18, 2025 | 0.62 | 0.63 | 0.58 | 0.58 | -0.03 | -4.92% | 688,300 |
| Feb 14, 2025 | 0.63 | 0.63 | 0.59 | 0.61 | -0.03 | -4.69% | 797,834 |
| Feb 13, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | -0.03 | -4.48% | 659,532 |
| Feb 12, 2025 | 0.62 | 0.73 | 0.60 | 0.67 | 0.02 | 3.08% | 1,133,700 |
| Feb 11, 2025 | 0.60 | 0.68 | 0.59 | 0.65 | 0.00 | 0.00% | 1,005,400 |
| Feb 10, 2025 | 0.60 | 0.69 | 0.51 | 0.65 | 0.00 | 0.00% | 2,078,300 |
| Feb 7, 2025 | 0.79 | 0.86 | 0.65 | 0.65 | -0.07 | -9.72% | 5,990,200 |
| Feb 6, 2025 | 0.71 | 0.79 | 0.67 | 0.72 | -0.07 | -8.86% | 4,657,800 |
| Feb 5, 2025 | 0.64 | 0.96 | 0.63 | 0.79 | 0.24 | 43.64% | 170,153,181 |
| Feb 4, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | -0.03 | -5.17% | 842,700 |
| Feb 3, 2025 | 0.55 | 0.60 | 0.52 | 0.58 | 0.00 | 0.00% | 1,108,222 |
| Jan 31, 2025 | 0.59 | 0.67 | 0.50 | 0.58 | 0.00 | 0.00% | 2,374,209 |
| Jan 30, 2025 | 0.82 | 0.82 | 0.55 | 0.58 | -0.24 | -29.27% | 3,614,400 |
| Jan 29, 2025 | 0.81 | 0.87 | 0.76 | 0.82 | -0.09 | -9.89% | 3,239,520 |
| Jan 28, 2025 | 1.05 | 1.05 | 0.90 | 0.91 | -0.16 | -14.95% | 2,927,400 |
| Jan 27, 2025 | 1.09 | 1.11 | 0.95 | 1.07 | -0.05 | -4.46% | 9,845,939 |
| Jan 24, 2025 | 1.02 | 1.20 | 0.92 | 1.12 | 0.06 | 5.66% | 8,330,600 |
| Jan 23, 2025 | 1.36 | 1.36 | 1.02 | 1.06 | -0.30 | -22.06% | 24,464,414 |
| Jan 22, 2025 | 1.23 | 1.70 | 1.15 | 1.36 | 0.46 | 51.11% | 139,575,706 |
| Jan 21, 2025 | 1.14 | 1.45 | 0.83 | 0.90 | 0.44 | 95.65% | 266,358,416 |
| Jan 17, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | -0.01 | -2.13% | 238,000 |
| Jan 16, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | -0.01 | -2.08% | 496,900 |