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 |
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.
