Asset Entities Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
4.280
-0.250 (-5.52%)
At close: Aug 15, 2025, 4:00 PM
4.290
+0.010 (0.23%)
After-hours: Aug 15, 2025, 7:56 PM EDT
Asset Entities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.55 | 4.58 | 4.19 | 4.28 | 4.28 | -5.52% | 1,314,666 |
| Aug 14, 2025 | 4.17 | 5.00 | 4.17 | 4.53 | 4.53 | -0.33% | 3,172,457 |
| Aug 13, 2025 | 4.23 | 4.60 | 4.04 | 4.55 | 4.55 | 10.05% | 3,315,682 |
| Aug 12, 2025 | 4.27 | 4.31 | 3.80 | 4.13 | 4.13 | -3.28% | 2,529,840 |
| Aug 11, 2025 | 3.29 | 4.40 | 3.29 | 4.27 | 4.27 | 29.79% | 5,227,894 |
| Aug 8, 2025 | 3.40 | 3.53 | 3.25 | 3.29 | 3.29 | -4.36% | 1,240,902 |
| Aug 7, 2025 | 3.60 | 3.70 | 3.24 | 3.44 | 3.44 | -1.71% | 2,034,349 |
| Aug 6, 2025 | 3.40 | 3.73 | 3.14 | 3.50 | 3.50 | 0.29% | 5,172,409 |
| Aug 5, 2025 | 3.32 | 3.55 | 3.30 | 3.49 | 3.49 | 8.72% | 1,412,867 |
| Aug 4, 2025 | 3.19 | 3.51 | 3.07 | 3.21 | 3.21 | 6.29% | 1,696,087 |
| Aug 1, 2025 | 3.25 | 3.27 | 2.99 | 3.02 | 3.02 | -9.31% | 1,904,474 |
| Jul 31, 2025 | 3.45 | 3.45 | 3.24 | 3.33 | 3.33 | -1.48% | 1,361,881 |
| Jul 30, 2025 | 3.48 | 3.56 | 3.33 | 3.38 | 3.38 | -4.25% | 1,508,004 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.38 | 3.53 | 3.53 | -5.61% | 2,270,562 |
| Jul 28, 2025 | 4.11 | 4.17 | 3.70 | 3.74 | 3.74 | -9.22% | 2,700,805 |
| Jul 25, 2025 | 4.36 | 4.39 | 4.01 | 4.12 | 4.12 | -5.50% | 1,833,994 |
| Jul 24, 2025 | 4.83 | 4.84 | 4.26 | 4.36 | 4.36 | -12.63% | 2,286,223 |
| Jul 23, 2025 | 4.41 | 5.13 | 4.30 | 4.99 | 4.99 | 15.78% | 2,985,135 |
| Jul 22, 2025 | 4.42 | 4.53 | 4.15 | 4.31 | 4.31 | -1.37% | 1,853,542 |
| Jul 21, 2025 | 4.64 | 5.10 | 4.35 | 4.37 | 4.37 | -3.32% | 2,240,685 |
| Jul 18, 2025 | 5.23 | 5.24 | 4.50 | 4.52 | 4.52 | -11.37% | 3,929,526 |
| Jul 17, 2025 | 5.88 | 5.94 | 5.00 | 5.10 | 5.10 | -14.14% | 3,576,965 |
| Jul 16, 2025 | 5.90 | 6.24 | 5.40 | 5.94 | 5.94 | 1.71% | 2,467,478 |
| Jul 15, 2025 | 6.15 | 6.18 | 5.57 | 5.84 | 5.84 | -5.81% | 2,236,874 |
| Jul 14, 2025 | 6.90 | 7.09 | 5.81 | 6.20 | 6.20 | -6.91% | 2,878,109 |
| Jul 11, 2025 | 7.10 | 7.19 | 6.50 | 6.66 | 6.66 | -2.92% | 2,391,069 |
| Jul 10, 2025 | 6.11 | 7.73 | 6.10 | 6.86 | 6.86 | 13.39% | 6,457,008 |
| Jul 9, 2025 | 6.79 | 7.00 | 5.87 | 6.05 | 6.05 | -15.15% | 3,885,131 |
| Jul 8, 2025 | 7.75 | 8.68 | 6.63 | 7.13 | 7.13 | 2.15% | 13,192,543 |
| Jul 7, 2025 | 4.65 | 10.45 | 4.11 | 6.98 | 6.98 | 63.47% | 90,659,212 |
| Jul 3, 2025 | 4.25 | 4.65 | 3.96 | 4.27 | 4.27 | 1.67% | 2,615,648 |
| Jul 2, 2025 | 3.78 | 4.33 | 3.77 | 4.20 | 4.20 | 12.30% | 2,028,894 |
| Jul 1, 2025 | 3.68 | 3.97 | 3.62 | 3.74 | 3.74 | -0.27% | 1,309,641 |
| Jun 30, 2025 | 3.90 | 4.13 | 3.65 | 3.75 | 3.75 | -4.09% | 2,307,362 |
| Jun 27, 2025 | 4.01 | 4.15 | 3.86 | 3.91 | 3.91 | -2.01% | 1,396,545 |
| Jun 26, 2025 | 4.56 | 4.63 | 3.94 | 3.99 | 3.99 | -15.29% | 2,791,682 |
| Jun 25, 2025 | 4.77 | 5.27 | 4.64 | 4.71 | 4.71 | -3.09% | 1,844,621 |
| Jun 24, 2025 | 4.77 | 5.00 | 4.69 | 4.86 | 4.86 | -2.02% | 1,149,807 |
| Jun 23, 2025 | 4.83 | 5.14 | 4.80 | 4.96 | 4.96 | -6.24% | 1,333,328 |
| Jun 20, 2025 | 5.00 | 5.29 | 4.56 | 5.29 | 5.29 | 2.12% | 3,414,652 |
| Jun 18, 2025 | 5.19 | 5.56 | 5.01 | 5.18 | 5.18 | -4.78% | 1,829,258 |
| Jun 17, 2025 | 5.63 | 5.68 | 5.17 | 5.44 | 5.44 | -5.39% | 1,246,835 |
| Jun 16, 2025 | 5.59 | 5.88 | 5.46 | 5.75 | 5.75 | -0.69% | 2,186,925 |
| Jun 13, 2025 | 5.82 | 6.10 | 5.61 | 5.79 | 5.79 | -7.06% | 1,379,769 |
| Jun 12, 2025 | 6.02 | 6.48 | 5.86 | 6.23 | 6.23 | -5.61% | 1,988,460 |
| Jun 11, 2025 | 5.27 | 6.74 | 5.20 | 6.60 | 6.60 | 23.83% | 6,362,941 |
| Jun 10, 2025 | 5.54 | 5.55 | 5.15 | 5.33 | 5.33 | -2.38% | 2,183,325 |
| Jun 9, 2025 | 6.08 | 6.10 | 5.37 | 5.46 | 5.46 | -5.21% | 3,564,972 |
| Jun 6, 2025 | 6.85 | 6.95 | 5.65 | 5.76 | 5.76 | -16.64% | 5,774,779 |
| Jun 5, 2025 | 7.64 | 7.83 | 6.51 | 6.91 | 6.91 | -10.72% | 3,606,837 |