5 DAY PERFORMANCE
-18.77%
1 MONTH PERFORMANCE
-40.75%
3 MONTH PERFORMANCE
-73.76%
6 MONTH PERFORMANCE
-80.53%
YEAR-TO-DATE PERFORMANCE
-88.44%
1 YEAR PERFORMANCE
-88.79%
Asset Entities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.41 | $0.36 (-11.54%) | $0.41 | $0.34 | 944,738 | $1.17 M |
| 12/19/2024 | $0.41 | $0.38 (-7.06%) | $0.44 | $0.36 | 1.46 M | $1.24 M |
| 12/18/2024 | $0.46 | $0.42 (-8.14%) | $0.52 | $0.42 | 2.68 M | $1.35 M |
| 12/17/2024 | $0.43 | $0.42 (-1.8%) | $0.45 | $0.41 | 5.17 M | $1.35 M |
| 12/16/2024 | $0.48 | $0.46 (-5.1%) | $0.48 | $0.45 | 1.53 M | $1.47 M |
| 12/13/2024 | $0.55 | $0.53 (-4%) | $0.56 | $0.45 | 1.28 M | $1.70 M |
| 12/12/2024 | $0.66 | $0.55 (-17.23%) | $0.67 | $0.50 | 2.41 M | $1.77 M |
| 12/11/2024 | $0.65 | $0.69 (5.42%) | $0.74 | $0.60 | 27.85 M | $2.20 M |
| 12/10/2024 | $0.55 | $0.56 (2.73%) | $0.58 | $0.50 | 3.91 M | $1.80 M |
| 12/09/2024 | $0.71 | $0.69 (-3.82%) | $1.02 | $0.60 | 147.46 M | $2.20 M |
| 12/06/2024 | $0.45 | $0.46 (2.2%) | $0.48 | $0.44 | 260,500 | $1.48 M |
| 12/05/2024 | $0.46 | $0.46 (-0.33%) | $0.47 | $0.42 | 342,972 | $1.48 M |
| 12/04/2024 | $0.43 | $0.46 (6.74%) | $0.47 | $0.42 | 821,123 | $1.48 M |
| 12/03/2024 | $0.42 | $0.43 (2.65%) | $0.45 | $0.42 | 228,500 | $1.38 M |
| 12/02/2024 | $0.44 | $0.42 (-4.73%) | $0.47 | $0.40 | 701,600 | $1.35 M |
| 11/29/2024 | $0.50 | $0.46 (-8.73%) | $0.51 | $0.44 | 333,100 | $1.48 M |
| 11/27/2024 | $0.56 | $0.50 (-10%) | $0.58 | $0.46 | 269,407 | $1.62 M |
| 11/26/2024 | $0.59 | $0.56 (-5.08%) | $0.59 | $0.52 | 306,929 | $1.80 M |
| 11/25/2024 | $0.63 | $0.58 (-8.68%) | $0.66 | $0.51 | 675,400 | $1.85 M |
| 11/22/2024 | $0.62 | $0.64 (2.78%) | $0.66 | $0.62 | 163,900 | $2.06 M |
| 11/21/2024 | $0.65 | $0.62 (-3.79%) | $0.66 | $0.62 | 394,500 | $2.01 M |
| 11/20/2024 | $0.65 | $0.64 (-1.03%) | $0.66 | $0.62 | 419,348 | $2.07 M |
| 11/19/2024 | $0.70 | $0.68 (-2.51%) | $0.71 | $0.63 | 652,524 | $2.18 M |
| 11/18/2024 | $0.66 | $0.71 (7.41%) | $0.74 | $0.65 | 2.35 M | $2.28 M |
| 11/15/2024 | $0.79 | $0.66 (-16.49%) | $0.85 | $0.61 | 21.68 M | $2.12 M |
| 11/14/2024 | $0.70 | $0.65 (-7.81%) | $0.70 | $0.61 | 129,100 | $2.08 M |
| 11/13/2024 | $0.77 | $0.73 (-5.29%) | $0.82 | $0.70 | 138,530 | $2.35 M |
| 11/12/2024 | $0.78 | $0.77 (-1.27%) | $0.84 | $0.76 | 100,625 | $2.48 M |
| 11/11/2024 | $0.83 | $0.80 (-3.82%) | $0.83 | $0.76 | 113,262 | $2.57 M |
| 11/08/2024 | $0.81 | $0.81 (-0.12%) | $0.82 | $0.75 | 150,059 | $2.39 M |
| 11/07/2024 | $0.79 | $0.79 (0.14%) | $0.81 | $0.76 | 137,918 | $2.34 M |
| 11/06/2024 | $0.80 | $0.80 (-0.53%) | $0.81 | $0.75 | 127,132 | $2.36 M |
| 11/05/2024 | $0.81 | $0.81 (-0.01%) | $0.84 | $0.76 | 72,631 | $2.40 M |
| 11/04/2024 | $0.85 | $0.80 (-5.54%) | $0.85 | $0.79 | 113,822 | $2.38 M |
| 11/01/2024 | $0.94 | $0.84 (-10.64%) | $0.94 | $0.83 | 129,200 | $2.49 M |
| 10/31/2024 | $1.02 | $0.94 (-7.85%) | $1.04 | $0.90 | 217,045 | $2.78 M |
| 10/30/2024 | $0.96 | $1.02 (6.25%) | $1.10 | $0.96 | 450,410 | $3.02 M |
| 10/29/2024 | $0.92 | $0.95 (2.83%) | $0.95 | $0.92 | 102,200 | $2.80 M |
| 10/28/2024 | $0.93 | $0.92 (-0.72%) | $0.97 | $0.90 | 149,444 | $2.72 M |
| 10/25/2024 | $0.92 | $0.94 (2.64%) | $1.01 | $0.91 | 212,836 | $2.78 M |
| 10/24/2024 | $0.94 | $0.98 (4.27%) | $0.99 | $0.91 | 119,700 | $2.90 M |
| 10/23/2024 | $0.96 | $0.96 (-0.31%) | $1.01 | $0.94 | 253,700 | $2.84 M |
| 10/22/2024 | $1.00 | $0.95 (-5.12%) | $1.08 | $0.90 | 741,905 | $2.81 M |
| 10/21/2024 | $1.15 | $1.03 (-10.43%) | $1.15 | $1.00 | 251,000 | $3.05 M |
| 10/18/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.08 | 131,420 | $3.26 M |
| 10/17/2024 | $1.11 | $1.16 (4.5%) | $1.20 | $1.11 | 213,219 | $3.43 M |
| 10/16/2024 | $0.99 | $1.12 (13.13%) | $1.24 | $0.99 | 248,007 | $3.32 M |
| 10/15/2024 | $1.00 | $1.00 (0%) | $1.07 | $0.97 | 180,330 | $2.96 M |
| 10/14/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 127,309 | $3.11 M |
| 10/11/2024 | $1.06 | $1.04 (-1.89%) | $1.14 | $1.01 | 144,991 | $3.08 M |
| 10/10/2024 | $1.06 | $1.06 (0%) | $1.14 | $1.05 | 132,700 | $3.14 M |
| 10/09/2024 | $1.14 | $1.04 (-8.77%) | $1.19 | $1.03 | 162,101 | $3.08 M |
| 10/08/2024 | $1.12 | $1.12 (0%) | $1.19 | $1.03 | 220,100 | $3.32 M |
| 10/07/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.10 | 87,400 | $3.32 M |
| 10/04/2024 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.15 | 61,588 | $3.52 M |
| 10/03/2024 | $1.24 | $1.23 (-0.81%) | $1.30 | $1.21 | 93,875 | $3.64 M |
| 10/02/2024 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.21 | 43,733 | $3.70 M |
| 10/01/2024 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.21 | 96,600 | $3.79 M |
| 09/30/2024 | $1.41 | $1.30 (-7.8%) | $1.44 | $1.30 | 134,301 | $3.85 M |
| 09/27/2024 | $1.54 | $1.47 (-4.55%) | $1.57 | $1.42 | 131,300 | $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 |