-
5 DAY PERFORMANCE
+2.10% -
1 MONTH PERFORMANCE
-47.29% -
3 MONTH PERFORMANCE
-22.34% -
6 MONTH PERFORMANCE
-58.99% -
YEAR-TO-DATE PERFORMANCE
-54.38% -
1 YEAR PERFORMANCE
-39.17%
Asset Entities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.54 | $1.47 (-4.55%) | $1.57 | $1.42 | 128,672 | $4.35 M |
| 09/26/2024 | $1.41 | $1.41 (0%) | $1.46 | $1.37 | 76,640 | $4.17 M |
| 09/25/2024 | $1.50 | $1.39 (-7.33%) | $1.55 | $1.37 | 96,200 | $4.11 M |
| 09/24/2024 | $1.40 | $1.49 (6.43%) | $1.55 | $1.33 | 165,900 | $4.41 M |
| 09/23/2024 | $1.43 | $1.43 (0%) | $1.46 | $1.40 | 100,004 | $4.23 M |
| 09/20/2024 | $1.56 | $1.41 (-9.62%) | $1.56 | $1.40 | 92,700 | $4.17 M |
| 09/19/2024 | $1.62 | $1.53 (-5.56%) | $1.63 | $1.43 | 151,300 | $4.53 M |
| 09/18/2024 | $1.55 | $1.56 (0.65%) | $1.65 | $1.53 | 112,459 | $4.62 M |
| 09/17/2024 | $1.67 | $1.54 (-7.78%) | $1.72 | $1.54 | 261,800 | $4.56 M |
| 09/16/2024 | $1.58 | $1.68 (6.33%) | $1.80 | $1.56 | 465,900 | $4.97 M |
| 09/13/2024 | $1.91 | $1.58 (-17.28%) | $1.91 | $1.47 | 509,900 | $4.68 M |
| 09/12/2024 | $2.05 | $1.90 (-7.32%) | $2.33 | $1.81 | 862,000 | $5.62 M |
| 09/11/2024 | $2.26 | $2.08 (-7.96%) | $2.32 | $2.01 | 288,600 | $6.16 M |
| 09/10/2024 | $2.43 | $2.32 (-4.53%) | $2.49 | $2.25 | 382,900 | $6.87 M |
| 09/09/2024 | $2.43 | $2.51 (3.29%) | $2.82 | $2.32 | 1.23 M | $7.43 M |
| 09/06/2024 | $2.23 | $2.39 (7.17%) | $2.58 | $2.20 | 866,506 | $7.07 M |
| 09/05/2024 | $2.30 | $2.43 (5.65%) | $2.85 | $2.14 | 2.62 M | $7.19 M |
| 09/04/2024 | $2.30 | $2.66 (15.65%) | $3.50 | $2.30 | 81.49 M | $7.87 M |
| 09/03/2024 | $1.55 | $2.05 (32.26%) | $2.74 | $1.55 | 35.94 M | $6.07 M |
| 08/30/2024 | $2.16 | $1.42 (-34.26%) | $2.16 | $1.35 | 934,000 | $4.20 M |
| 08/29/2024 | $2.41 | $1.95 (-19.09%) | $2.56 | $1.94 | 1.96 M | $5.77 M |
| 08/28/2024 | $2.10 | $2.77 (31.9%) | $3.94 | $2.07 | 84.30 M | $8.20 M |
| 08/27/2024 | $1.90 | $1.94 (2.11%) | $1.98 | $1.72 | 3.59 M | $5.74 M |
| 08/26/2024 | $1.52 | $1.86 (22.37%) | $2.34 | $1.30 | 107.05 M | $5.51 M |
| 08/23/2024 | $1.04 | $1.08 (3.85%) | $1.11 | $1.02 | 25,023 | $3.20 M |
| 08/22/2024 | $1.04 | $1.06 (1.92%) | $1.12 | $1.04 | 21,475 | $3.14 M |
| 08/21/2024 | $0.95 | $1.06 (11.58%) | $1.17 | $0.95 | 48,484 | $3.14 M |
| 08/20/2024 | $0.94 | $0.96 (2.16%) | $0.98 | $0.94 | 8,168 | $2.83 M |
| 08/19/2024 | $0.98 | $0.94 (-4.01%) | $0.98 | $0.93 | 12,472 | $2.77 M |
| 08/16/2024 | $1.00 | $0.98 (-2.4%) | $1.00 | $0.90 | 28,131 | $2.89 M |
| 08/15/2024 | $0.91 | $0.90 (-1.59%) | $0.96 | $0.90 | 88,900 | $2.65 M |
| 08/14/2024 | $0.99 | $0.93 (-5.66%) | $0.99 | $0.91 | 20,080 | $2.76 M |
| 08/13/2024 | $0.89 | $0.98 (10.84%) | $1.00 | $0.87 | 73,369 | $2.90 M |
| 08/12/2024 | $0.99 | $0.88 (-10.83%) | $0.99 | $0.88 | 39,702 | $2.61 M |
| 08/09/2024 | $0.98 | $0.94 (-3.85%) | $1.00 | $0.94 | 10,900 | $13.36 M |
| 08/08/2024 | $1.05 | $0.95 (-9.52%) | $1.05 | $0.95 | 27,525 | $13.47 M |
| 08/07/2024 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.03 | 31,412 | $15.02 M |
| 08/06/2024 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.04 | 49,300 | $15.31 M |
| 08/05/2024 | $1.16 | $1.17 (0.86%) | $1.25 | $1.16 | 30,100 | $16.58 M |
| 08/02/2024 | $1.23 | $1.27 (3.25%) | $1.34 | $1.22 | 29,900 | $18.00 M |
| 08/01/2024 | $1.44 | $1.32 (-8.33%) | $1.44 | $1.28 | 41,200 | $18.71 M |
| 07/31/2024 | $1.35 | $1.45 (7.41%) | $1.47 | $1.35 | 44,400 | $20.55 M |
| 07/30/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.32 | 50,441 | $19.84 M |
| 07/29/2024 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.36 | 35,300 | $20.27 M |
| 07/26/2024 | $1.46 | $1.46 (0%) | $1.65 | $1.38 | 195,408 | $20.69 M |
| 07/25/2024 | $1.46 | $1.49 (2.05%) | $1.53 | $1.43 | 27,200 | $21.12 M |
| 07/24/2024 | $1.55 | $1.46 (-5.81%) | $1.60 | $1.43 | 39,900 | $20.69 M |
| 07/23/2024 | $1.74 | $1.59 (-8.62%) | $1.76 | $1.53 | 138,100 | $22.54 M |
| 07/22/2024 | $1.83 | $1.78 (-2.73%) | $1.92 | $1.73 | 106,904 | $25.23 M |
| 07/19/2024 | $1.79 | $1.89 (5.59%) | $2.04 | $1.79 | 353,436 | $26.79 M |
| 07/18/2024 | $1.77 | $1.78 (0.56%) | $2.04 | $1.75 | 755,600 | $25.23 M |
| 07/17/2024 | $1.93 | $1.86 (-3.63%) | $2.04 | $1.68 | 8.81 M | $26.36 M |
| 07/16/2024 | $1.54 | $1.57 (1.95%) | $1.57 | $1.46 | 671,546 | $22.25 M |
| 07/15/2024 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.49 | 17,200 | $22.11 M |
| 07/12/2024 | $1.72 | $1.59 (-7.56%) | $1.72 | $1.55 | 26,700 | $22.54 M |
| 07/11/2024 | $1.89 | $1.62 (-14.29%) | $2.00 | $1.50 | 95,000 | $22.96 M |
| 07/10/2024 | $1.63 | $2.08 (27.61%) | $2.15 | $1.55 | 599,911 | $29.48 M |
| 07/09/2024 | $1.47 | $1.66 (12.93%) | $1.71 | $1.47 | 153,944 | $23.53 M |
| 07/08/2024 | $1.30 | $1.46 (12.31%) | $1.55 | $1.25 | 97,752 | $20.69 M |
| 07/05/2024 | $1.40 | $1.29 (-7.86%) | $1.42 | $1.28 | 81,020 | $18.28 M |
| 07/03/2024 | $1.66 | $1.44 (-13.25%) | $1.69 | $1.36 | 108,618 | $20.41 M |
| 07/02/2024 | $1.60 | $1.63 (1.87%) | $1.84 | $1.50 | 181,300 | $23.10 M |
| 07/01/2024 | $1.82 | $1.61 (-11.54%) | $1.82 | $1.60 | 117,500 | $22.82 M |
| 06/28/2024 | $1.75 | $1.88 (7.43%) | $1.90 | $1.52 | 95,820 | $26.65 M |