Asset Entities Inc. (ASST)
NASDAQ: ASST
· Real-Time Price · USD
4.30
-0.23 (-5.08%)
At close: Aug 15, 2025, 1:57 PM
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.17 | 5.00 | 4.17 | 4.53 | 4.53 | -0.44% | 3,146,123 |
| Aug 13, 2025 | 4.23 | 4.60 | 4.04 | 4.55 | 4.55 | 10.17% | 3,315,700 |
| Aug 12, 2025 | 4.27 | 4.31 | 3.80 | 4.13 | 4.13 | -3.28% | 2,529,840 |
| Aug 11, 2025 | 3.29 | 4.40 | 3.29 | 4.27 | 4.27 | 29.79% | 5,227,900 |
| Aug 8, 2025 | 3.40 | 3.53 | 3.25 | 3.29 | 3.29 | -4.36% | 1,240,902 |
| Aug 7, 2025 | 3.60 | 3.70 | 3.24 | 3.44 | 3.44 | -1.71% | 2,034,349 |
| Aug 6, 2025 | 3.40 | 3.73 | 3.14 | 3.50 | 3.50 | 0.29% | 5,172,409 |
| Aug 5, 2025 | 3.32 | 3.55 | 3.30 | 3.49 | 3.49 | 8.72% | 1,412,900 |
| Aug 4, 2025 | 3.19 | 3.51 | 3.07 | 3.21 | 3.21 | 6.29% | 1,696,100 |
| Aug 1, 2025 | 3.25 | 3.26 | 2.99 | 3.02 | 3.02 | -9.31% | 1,904,500 |
| Jul 31, 2025 | 3.45 | 3.45 | 3.24 | 3.33 | 3.33 | -1.48% | 1,361,900 |
| Jul 30, 2025 | 3.48 | 3.56 | 3.33 | 3.38 | 3.38 | -4.25% | 1,508,004 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.38 | 3.53 | 3.53 | -5.61% | 2,270,600 |
| Jul 28, 2025 | 4.11 | 4.17 | 3.70 | 3.74 | 3.74 | -9.22% | 2,700,805 |
| Jul 25, 2025 | 4.36 | 4.39 | 4.01 | 4.12 | 4.12 | -5.50% | 1,834,000 |
| Jul 24, 2025 | 4.83 | 4.84 | 4.26 | 4.36 | 4.36 | -12.63% | 2,286,223 |
| Jul 23, 2025 | 4.41 | 5.13 | 4.30 | 4.99 | 4.99 | 15.78% | 2,985,135 |
| Jul 22, 2025 | 4.42 | 4.53 | 4.15 | 4.31 | 4.31 | -1.37% | 1,853,542 |
| Jul 21, 2025 | 4.64 | 5.10 | 4.35 | 4.37 | 4.37 | -3.32% | 2,240,700 |
| Jul 18, 2025 | 5.23 | 5.24 | 4.50 | 4.52 | 4.52 | -11.37% | 3,929,526 |