5 DAY PERFORMANCE
-9.11%
1 MONTH PERFORMANCE
-13.94%
3 MONTH PERFORMANCE
-49.74%
6 MONTH PERFORMANCE
+553.67%
YEAR-TO-DATE PERFORMANCE
+693.07%
1 YEAR PERFORMANCE
+306.25%
Asset Entities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $4.18 | $3.89 (-6.94%) | $4.19 | $3.88 | 792.81 K | $60.65 M |
| 08/18/2025 | $4.30 | $4.18 (-2.79%) | $4.41 | $3.98 | 1.45 M | $65.17 M |
| 08/15/2025 | $4.55 | $4.28 (-5.93%) | $4.58 | $4.19 | 1.34 M | $66.73 M |
| 08/14/2025 | $4.17 | $4.53 (8.63%) | $5.00 | $4.17 | 3.17 M | $70.63 M |
| 08/13/2025 | $4.23 | $4.55 (7.57%) | $4.60 | $4.04 | 3.32 M | $70.94 M |
| 08/12/2025 | $4.27 | $4.13 (-3.28%) | $4.31 | $3.80 | 2.53 M | $64.39 M |
| 08/11/2025 | $3.29 | $4.27 (29.79%) | $4.40 | $3.29 | 5.23 M | $66.58 M |
| 08/08/2025 | $3.40 | $3.29 (-3.24%) | $3.53 | $3.25 | 1.24 M | $51.30 M |
| 08/07/2025 | $3.60 | $3.44 (-4.44%) | $3.70 | $3.24 | 2.03 M | $53.64 M |
| 08/06/2025 | $3.40 | $3.50 (2.94%) | $3.73 | $3.14 | 5.17 M | $54.57 M |
| 08/05/2025 | $3.32 | $3.49 (5.12%) | $3.55 | $3.30 | 1.41 M | $54.42 M |
| 08/04/2025 | $3.19 | $3.21 (0.63%) | $3.51 | $3.07 | 1.70 M | $50.05 M |
| 08/01/2025 | $3.25 | $3.02 (-7.08%) | $3.26 | $2.99 | 1.90 M | $47.09 M |
| 07/31/2025 | $3.45 | $3.33 (-3.48%) | $3.45 | $3.24 | 1.36 M | $43.81 M |
| 07/30/2025 | $3.48 | $3.38 (-2.87%) | $3.56 | $3.33 | 1.51 M | $44.47 M |
| 07/29/2025 | $3.80 | $3.53 (-7.11%) | $3.80 | $3.38 | 2.27 M | $46.44 M |
| 07/28/2025 | $4.11 | $3.74 (-9%) | $4.17 | $3.70 | 2.70 M | $49.20 M |
| 07/25/2025 | $4.36 | $4.12 (-5.5%) | $4.39 | $4.01 | 1.83 M | $54.20 M |
| 07/24/2025 | $4.83 | $4.36 (-9.73%) | $4.84 | $4.26 | 2.29 M | $57.36 M |
| 07/23/2025 | $4.41 | $4.99 (13.15%) | $5.13 | $4.30 | 2.99 M | $65.65 M |
| 07/22/2025 | $4.42 | $4.31 (-2.49%) | $4.53 | $4.15 | 1.85 M | $56.70 M |
| 07/21/2025 | $4.64 | $4.37 (-5.82%) | $5.10 | $4.35 | 2.24 M | $57.49 M |
| 07/18/2025 | $5.23 | $4.52 (-13.58%) | $5.24 | $4.50 | 3.93 M | $59.46 M |
| 07/17/2025 | $5.88 | $5.10 (-13.27%) | $5.94 | $5.00 | 3.58 M | $67.09 M |
| 07/16/2025 | $5.90 | $5.94 (0.68%) | $6.24 | $5.40 | 2.47 M | $78.14 M |
| 07/15/2025 | $6.15 | $5.84 (-5.04%) | $6.18 | $5.57 | 2.24 M | $76.83 M |
| 07/14/2025 | $6.90 | $6.20 (-10.14%) | $7.09 | $5.81 | 2.88 M | $81.56 M |
| 07/11/2025 | $7.10 | $6.66 (-6.2%) | $7.19 | $6.50 | 2.39 M | $87.62 M |
| 07/10/2025 | $6.11 | $6.86 (12.27%) | $7.73 | $6.10 | 6.46 M | $90.25 M |
| 07/09/2025 | $6.79 | $6.05 (-10.9%) | $7.00 | $5.87 | 3.89 M | $79.59 M |
| 07/08/2025 | $7.75 | $7.13 (-8%) | $8.68 | $6.63 | 13.19 M | $93.80 M |
| 07/07/2025 | $4.65 | $6.98 (50.11%) | $10.45 | $4.11 | 91.30 M | $91.82 M |
| 07/03/2025 | $4.25 | $4.27 (0.47%) | $4.65 | $3.96 | 2.62 M | $56.17 M |
| 07/02/2025 | $3.78 | $4.20 (11.11%) | $4.33 | $3.77 | 2.03 M | $55.25 M |
| 07/01/2025 | $3.68 | $3.74 (1.63%) | $3.97 | $3.62 | 1.31 M | $49.20 M |
| 06/30/2025 | $3.90 | $3.75 (-3.85%) | $4.13 | $3.65 | 2.31 M | $49.33 M |
| 06/27/2025 | $4.01 | $3.91 (-2.49%) | $4.15 | $3.86 | 1.40 M | $51.44 M |
| 06/26/2025 | $4.56 | $3.99 (-12.5%) | $4.63 | $3.94 | 2.79 M | $52.49 M |
| 06/25/2025 | $4.77 | $4.71 (-1.26%) | $5.27 | $4.64 | 1.84 M | $61.96 M |
| 06/24/2025 | $4.77 | $4.86 (1.89%) | $5.00 | $4.69 | 1.15 M | $63.94 M |
| 06/23/2025 | $4.83 | $4.96 (2.69%) | $5.14 | $4.80 | 1.33 M | $65.25 M |
| 06/20/2025 | $5.00 | $5.29 (5.8%) | $5.29 | $4.56 | 3.41 M | $69.59 M |
| 06/18/2025 | $5.19 | $5.18 (-0.19%) | $5.56 | $5.01 | 1.83 M | $68.15 M |
| 06/17/2025 | $5.63 | $5.44 (-3.37%) | $5.68 | $5.17 | 1.25 M | $71.57 M |
| 06/16/2025 | $5.59 | $5.75 (2.86%) | $5.88 | $5.46 | 2.19 M | $75.64 M |
| 06/13/2025 | $5.82 | $5.79 (-0.52%) | $6.10 | $5.61 | 1.38 M | $76.17 M |
| 06/12/2025 | $6.02 | $6.23 (3.49%) | $6.48 | $5.86 | 1.99 M | $81.96 M |
| 06/11/2025 | $5.27 | $6.60 (25.24%) | $6.74 | $5.20 | 6.36 M | $86.83 M |
| 06/10/2025 | $5.54 | $5.33 (-3.79%) | $5.55 | $5.15 | 2.18 M | $70.12 M |
| 06/09/2025 | $6.08 | $5.46 (-10.2%) | $6.10 | $5.37 | 3.57 M | $71.83 M |
| 06/06/2025 | $6.85 | $5.76 (-15.91%) | $6.95 | $5.65 | 5.77 M | $75.78 M |
| 06/05/2025 | $7.64 | $6.91 (-9.55%) | $7.83 | $6.51 | 3.61 M | $90.90 M |
| 06/04/2025 | $6.94 | $7.74 (11.53%) | $8.54 | $6.55 | 6.06 M | $101.82 M |
| 06/03/2025 | $7.25 | $7.00 (-3.45%) | $7.30 | $6.42 | 5.39 M | $92.09 M |
| 06/02/2025 | $6.91 | $7.02 (1.59%) | $7.76 | $6.74 | 3.85 M | $92.35 M |
| 05/30/2025 | $7.01 | $7.01 (0%) | $8.10 | $6.71 | 5.70 M | $92.22 M |
| 05/29/2025 | $7.17 | $7.56 (5.44%) | $8.45 | $6.68 | 8.07 M | $99.46 M |
| 05/28/2025 | $8.16 | $7.14 (-12.5%) | $8.54 | $6.80 | 8.27 M | $93.93 M |
| 05/27/2025 | $11.75 | $8.18 (-30.38%) | $11.88 | $7.62 | 18.29 M | $107.61 M |
| 05/23/2025 | $11.54 | $10.46 (-9.36%) | $12.15 | $10.15 | 8.15 M | $137.61 M |
| 05/22/2025 | $9.31 | $13.01 (39.74%) | $13.42 | $9.10 | 37.60 M | $171.15 M |
| 05/21/2025 | $10.00 | $8.04 (-19.6%) | $10.90 | $7.88 | 39.08 M | $105.77 M |
| 05/20/2025 | $6.86 | $7.74 (12.83%) | $8.12 | $6.50 | 9.15 M | $101.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
