5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
+13.13%
3 MONTH PERFORMANCE
+1.43%
6 MONTH PERFORMANCE
-29.96%
YEAR-TO-DATE PERFORMANCE
+19.94%
1 YEAR PERFORMANCE
-68.54%
Asset Entities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.58 | $0.59 (1.61%) | $0.60 | $0.56 | 81,699 | $2.23 M |
| 04/29/2025 | $0.57 | $0.58 (2.62%) | $0.59 | $0.57 | 93,100 | $2.20 M |
| 04/28/2025 | $0.60 | $0.57 (-4.98%) | $0.60 | $0.55 | 151,796 | $2.16 M |
| 04/25/2025 | $0.58 | $0.60 (2.82%) | $0.60 | $0.57 | 118,410 | $2.27 M |
| 04/24/2025 | $0.57 | $0.59 (3.31%) | $0.60 | $0.56 | 244,900 | $2.22 M |
| 04/23/2025 | $0.56 | $0.56 (-0.89%) | $0.59 | $0.53 | 149,700 | $2.10 M |
| 04/22/2025 | $0.52 | $0.53 (2.87%) | $0.56 | $0.52 | 161,600 | $2.01 M |
| 04/21/2025 | $0.55 | $0.52 (-6.22%) | $0.56 | $0.50 | 120,800 | $1.95 M |
| 04/17/2025 | $0.54 | $0.55 (2.03%) | $0.60 | $0.51 | 423,384 | $2.07 M |
| 04/16/2025 | $0.50 | $0.55 (8.7%) | $0.61 | $0.47 | 739,605 | $2.07 M |
| 04/15/2025 | $0.50 | $0.52 (3.18%) | $0.54 | $0.50 | 220,040 | $1.97 M |
| 04/14/2025 | $0.50 | $0.50 (0.76%) | $0.52 | $0.47 | 296,400 | $1.91 M |
| 04/11/2025 | $0.48 | $0.48 (0.02%) | $0.49 | $0.45 | 134,500 | $1.82 M |
| 04/10/2025 | $0.47 | $0.46 (-1.63%) | $0.49 | $0.44 | 328,134 | $1.76 M |
| 04/09/2025 | $0.42 | $0.48 (13.77%) | $0.49 | $0.41 | 336,112 | $1.82 M |
| 04/08/2025 | $0.48 | $0.44 (-9.56%) | $0.50 | $0.42 | 291,700 | $1.65 M |
| 04/07/2025 | $0.43 | $0.48 (12.77%) | $0.48 | $0.39 | 698,227 | $1.84 M |
| 04/04/2025 | $0.54 | $0.51 (-6.11%) | $0.55 | $0.50 | 689,042 | $1.92 M |
| 04/03/2025 | $0.59 | $0.57 (-3.58%) | $0.59 | $0.54 | 531,400 | $2.16 M |
| 04/02/2025 | $0.52 | $0.55 (6.69%) | $0.55 | $0.51 | 834,300 | $2.08 M |
| 04/01/2025 | $0.54 | $0.52 (-3.69%) | $0.58 | $0.50 | 797,615 | $1.97 M |
| 03/31/2025 | $0.52 | $0.58 (11.38%) | $0.58 | $0.49 | 2.62 M | $2.18 M |
| 03/28/2025 | $0.53 | $0.52 (-1.46%) | $0.57 | $0.48 | 1.50 M | $1.96 M |
| 03/27/2025 | $0.60 | $0.59 (-1.18%) | $0.72 | $0.55 | 22.15 M | $2.25 M |
| 03/26/2025 | $0.56 | $0.52 (-7.2%) | $0.56 | $0.51 | 2.78 M | $1.97 M |
| 03/25/2025 | $0.57 | $0.55 (-3.72%) | $0.57 | $0.53 | 161,200 | $2.08 M |
| 03/24/2025 | $0.53 | $0.54 (2.53%) | $0.54 | $0.51 | 212,004 | $2.06 M |
| 03/21/2025 | $0.51 | $0.50 (-1.67%) | $0.52 | $0.49 | 138,900 | $1.90 M |
| 03/20/2025 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.49 | 118,242 | $1.89 M |
| 03/19/2025 | $0.51 | $0.52 (1.08%) | $0.52 | $0.50 | 70,200 | $1.95 M |
| 03/18/2025 | $0.52 | $0.51 (-1.73%) | $0.52 | $0.50 | 133,600 | $1.94 M |
| 03/17/2025 | $0.51 | $0.52 (1.59%) | $0.53 | $0.51 | 98,300 | $1.96 M |
| 03/14/2025 | $0.52 | $0.53 (0.96%) | $0.55 | $0.51 | 241,373 | $1.99 M |
| 03/13/2025 | $0.55 | $0.53 (-4.7%) | $0.57 | $0.52 | 167,045 | $2.00 M |
| 03/12/2025 | $0.55 | $0.56 (1.63%) | $0.57 | $0.52 | 137,317 | $2.12 M |
| 03/11/2025 | $0.56 | $0.59 (5.36%) | $0.59 | $0.53 | 255,919 | $2.24 M |
| 03/10/2025 | $0.52 | $0.59 (13.46%) | $0.61 | $0.52 | 1.85 M | $2.24 M |
| 03/07/2025 | $0.51 | $0.50 (-1.27%) | $0.51 | $0.46 | 195,931 | $1.91 M |
| 03/06/2025 | $0.51 | $0.48 (-5.1%) | $0.53 | $0.48 | 348,804 | $1.83 M |
| 03/05/2025 | $0.52 | $0.51 (-1.64%) | $0.53 | $0.50 | 154,700 | $1.95 M |
| 03/04/2025 | $0.53 | $0.52 (-2.19%) | $0.53 | $0.44 | 541,700 | $1.96 M |
| 03/03/2025 | $0.52 | $0.50 (-3.1%) | $0.53 | $0.50 | 239,800 | $1.90 M |
| 02/28/2025 | $0.54 | $0.53 (-1.43%) | $0.54 | $0.50 | 373,162 | $2.02 M |
| 02/27/2025 | $0.60 | $0.55 (-8.33%) | $0.62 | $0.55 | 403,708 | $2.09 M |
| 02/26/2025 | $0.61 | $0.60 (-1.48%) | $0.66 | $0.58 | 436,902 | $2.28 M |
| 02/25/2025 | $0.59 | $0.60 (1.69%) | $0.62 | $0.59 | 288,526 | $2.27 M |
| 02/24/2025 | $0.63 | $0.60 (-4.73%) | $0.65 | $0.58 | 586,300 | $2.27 M |
| 02/21/2025 | $0.59 | $0.66 (10.82%) | $0.67 | $0.59 | 1.22 M | $2.49 M |
| 02/20/2025 | $0.63 | $0.60 (-5.24%) | $0.63 | $0.57 | 505,015 | $2.25 M |
| 02/19/2025 | $0.60 | $0.60 (-0.07%) | $0.63 | $0.59 | 1.03 M | $2.28 M |
| 02/18/2025 | $0.62 | $0.59 (-5.45%) | $0.63 | $0.58 | 688,300 | $2.22 M |
| 02/14/2025 | $0.63 | $0.61 (-2.7%) | $0.63 | $0.59 | 797,834 | $2.32 M |
| 02/13/2025 | $0.69 | $0.64 (-7.65%) | $0.69 | $0.63 | 659,532 | $2.41 M |
| 02/12/2025 | $0.62 | $0.67 (8.7%) | $0.73 | $0.60 | 1.13 M | $2.54 M |
| 02/11/2025 | $0.60 | $0.65 (7.55%) | $0.68 | $0.59 | 1.01 M | $2.45 M |
| 02/10/2025 | $0.60 | $0.65 (8.35%) | $0.69 | $0.51 | 2.08 M | $2.46 M |
| 02/07/2025 | $0.79 | $0.65 (-17.78%) | $0.86 | $0.65 | 5.99 M | $2.46 M |
| 02/06/2025 | $0.71 | $0.72 (2.07%) | $0.79 | $0.67 | 4.66 M | $2.73 M |
| 02/05/2025 | $0.64 | $0.79 (23.44%) | $0.96 | $0.63 | 170.15 M | $2.99 M |
| 02/04/2025 | $0.55 | $0.55 (0.07%) | $0.55 | $0.53 | 842,700 | $2.08 M |
| 02/03/2025 | $0.55 | $0.58 (6.45%) | $0.60 | $0.52 | 1.11 M | $2.21 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.
