Asset Entities Inc. (ASST) Charts

$3.99

$0.72 (-15.29%)
Last update: 04:00 PM EST
Day's range
$3.95
Day's range
$4.63

5 DAY PERFORMANCE

-24.20%

1 MONTH PERFORMANCE

-61.66%

3 MONTH PERFORMANCE

+671.60%

6 MONTH PERFORMANCE

+672.79%

YEAR-TO-DATE PERFORMANCE

+717.53%

1 YEAR PERFORMANCE

+115.59%

Asset Entities Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/26/2025 $4.56 $3.99 (-12.5%) $4.63 $3.94 2.75 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
05/19/2025 $5.90 $6.55 (11.02%) $7.60 $5.88 9.97 M $86.17 M
05/16/2025 $6.21 $6.08 (-2.09%) $6.70 $5.80 5.67 M $79.99 M
05/15/2025 $4.46 $6.87 (54.04%) $6.97 $3.91 24.52 M $90.38 M
05/14/2025 $5.33 $4.70 (-11.82%) $5.79 $4.56 6.07 M $61.83 M
05/13/2025 $6.80 $5.97 (-12.21%) $7.33 $5.70 8.79 M $78.54 M
05/12/2025 $6.50 $7.01 (7.85%) $7.78 $6.04 18.45 M $92.22 M
05/09/2025 $8.19 $8.12 (-0.85%) $8.92 $6.61 54.38 M $106.82 M
05/08/2025 $5.55 $7.69 (38.56%) $8.80 $5.00 241.94 M $101.17 M
05/07/2025 $1.73 $3.39 (95.95%) $3.41 $1.52 315.84 M $44.60 M
05/06/2025 $0.61 $0.61 (0%) $0.62 $0.58 196.60 K $8.02 M
05/05/2025 $0.61 $0.61 (-0.75%) $0.63 $0.59 143.41 K $7.98 M
05/02/2025 $0.62 $0.63 (0.82%) $0.64 $0.59 389.70 K $8.22 M
05/01/2025 $0.59 $0.59 (-0.46%) $0.62 $0.57 189.14 K $7.76 M
04/30/2025 $0.58 $0.59 (1.61%) $0.60 $0.56 85.82 K $7.74 M
04/29/2025 $0.57 $0.58 (2.62%) $0.59 $0.57 93.10 K $7.63 M
04/28/2025 $0.60 $0.57 (-4.98%) $0.60 $0.55 151.80 K $7.49 M
04/25/2025 $0.58 $0.60 (2.82%) $0.60 $0.57 118.41 K $7.88 M
04/24/2025 $0.57 $0.59 (3.31%) $0.60 $0.56 244.90 K $7.72 M
04/23/2025 $0.56 $0.56 (-0.89%) $0.59 $0.53 149.70 K $7.30 M
04/22/2025 $0.52 $0.53 (2.87%) $0.56 $0.52 161.60 K $6.99 M
04/21/2025 $0.55 $0.52 (-6.22%) $0.56 $0.50 120.80 K $6.79 M
04/17/2025 $0.54 $0.55 (2.03%) $0.60 $0.51 423.38 K $7.19 M
04/16/2025 $0.50 $0.55 (8.7%) $0.61 $0.47 739.61 K $7.20 M
04/15/2025 $0.50 $0.52 (3.18%) $0.54 $0.50 220.04 K $6.83 M
04/14/2025 $0.50 $0.50 (0.76%) $0.52 $0.47 296.40 K $6.62 M
04/11/2025 $0.48 $0.48 (0.02%) $0.49 $0.45 134.50 K $6.32 M
04/10/2025 $0.47 $0.46 (-1.63%) $0.49 $0.44 328.13 K $6.11 M
04/09/2025 $0.42 $0.48 (13.77%) $0.49 $0.41 336.11 K $6.33 M
04/08/2025 $0.48 $0.44 (-9.56%) $0.50 $0.42 291.70 K $5.73 M
04/07/2025 $0.43 $0.48 (12.77%) $0.48 $0.39 698.23 K $6.38 M
04/04/2025 $0.54 $0.51 (-6.11%) $0.55 $0.50 689.04 K $6.67 M
04/03/2025 $0.59 $0.57 (-3.58%) $0.59 $0.54 531.40 K $7.48 M
04/02/2025 $0.52 $0.55 (6.69%) $0.55 $0.51 834.30 K $7.24 M
04/01/2025 $0.54 $0.52 (-3.69%) $0.58 $0.50 797.62 K $6.84 M
03/31/2025 $0.52 $0.58 (11.38%) $0.58 $0.49 2.62 M $7.59 M
03/28/2025 $0.53 $0.52 (-1.46%) $0.57 $0.48 1.50 M $6.82 M
03/27/2025 $0.60 $0.59 (-1.18%) $0.72 $0.55 22.15 M $7.80 M
03/26/2025 $0.56 $0.52 (-7.2%) $0.56 $0.51 2.78 M $6.84 M