Asset Entities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	6.50	7.78	6.04	7.01	7.01	-13.67%	18,446,822
May 9, 2025	8.19	8.92	6.61	8.12	8.12	5.59%	54,381,334
May 8, 2025	5.55	8.80	5.00	7.69	7.69	126.84%	235,931,357
May 7, 2025	1.73	3.41	1.52	3.39	3.39	455.74%	298,600,342
May 6, 2025	0.61	0.62	0.58	0.61	0.61	0.59%	196,589
May 5, 2025	0.61	0.63	0.59	0.61	0.61	-2.98%	143,405
May 2, 2025	0.62	0.64	0.59	0.63	0.63	5.91%	389,702
May 1, 2025	0.59	0.62	0.57	0.59	0.59	0.31%	189,140
Apr 30, 2025	0.58	0.60	0.56	0.59	0.59	1.43%	85,818
Apr 29, 2025	0.57	0.59	0.57	0.58	0.58	1.93%	93,059
Apr 28, 2025	0.60	0.60	0.55	0.57	0.57	-4.98%	151,796
Apr 25, 2025	0.58	0.60	0.57	0.60	0.60	2.08%	118,410
Apr 24, 2025	0.57	0.60	0.56	0.59	0.59	5.69%	244,884
Apr 23, 2025	0.56	0.59	0.53	0.56	0.56	4.46%	149,674
Apr 22, 2025	0.52	0.56	0.52	0.53	0.53	3.01%	161,555
Apr 21, 2025	0.55	0.56	0.50	0.52	0.52	-5.64%	120,780
Apr 17, 2025	0.54	0.60	0.51	0.55	0.55	-0.11%	423,384
Apr 16, 2025	0.50	0.61	0.47	0.55	0.55	5.44%	739,605
Apr 15, 2025	0.50	0.54	0.50	0.52	0.52	3.18%	220,040
Apr 14, 2025	0.50	0.52	0.47	0.50	0.50	4.77%	296,387
Apr 11, 2025	0.48	0.49	0.45	0.48	0.48	3.40%	134,486
Apr 10, 2025	0.47	0.49	0.44	0.46	0.46	-3.47%	328,134
Apr 9, 2025	0.42	0.49	0.41	0.48	0.48	10.35%	336,112
Apr 8, 2025	0.48	0.50	0.42	0.44	0.44	-10.11%	291,658
Apr 7, 2025	0.43	0.48	0.39	0.48	0.48	-4.36%	698,227
Apr 4, 2025	0.54	0.55	0.50	0.51	0.51	-10.88%	689,042
Apr 3, 2025	0.59	0.59	0.54	0.57	0.57	3.44%	531,357
Apr 2, 2025	0.52	0.55	0.51	0.55	0.55	5.77%	834,293
Apr 1, 2025	0.54	0.58	0.50	0.52	0.52	-9.82%	797,615
Mar 31, 2025	0.52	0.58	0.49	0.58	0.58	11.21%	2,623,713
Mar 28, 2025	0.53	0.57	0.48	0.52	0.52	-12.55%	1,502,364
Mar 27, 2025	0.60	0.72	0.55	0.59	0.59	14.09%	22,154,418
Mar 26, 2025	0.56	0.56	0.51	0.52	0.52	-5.30%	2,779,413
Mar 25, 2025	0.57	0.57	0.53	0.55	0.55	0.99%	161,177
Mar 24, 2025	0.53	0.54	0.51	0.54	0.54	8.35%	212,004
Mar 21, 2025	0.51	0.52	0.49	0.50	0.50	0.30%	138,872
Mar 20, 2025	0.51	0.51	0.49	0.50	0.50	-3.01%	118,242
Mar 19, 2025	0.51	0.52	0.50	0.52	0.52	0.88%	70,150
Mar 18, 2025	0.52	0.52	0.50	0.51	0.51	-1.37%	133,565
Mar 17, 2025	0.51	0.53	0.51	0.52	0.52	-1.31%	98,289
Mar 14, 2025	0.52	0.55	0.51	0.53	0.53	-0.42%	241,373
Mar 13, 2025	0.55	0.57	0.52	0.53	0.53	-5.86%	167,045
Mar 12, 2025	0.55	0.57	0.52	0.56	0.56	-5.08%	137,317
Mar 11, 2025	0.56	0.59	0.53	0.59	0.59	-	255,919
Mar 10, 2025	0.52	0.61	0.52	0.59	0.59	17.18%	1,821,102
Mar 7, 2025	0.51	0.51	0.46	0.50	0.50	4.03%	195,931
Mar 6, 2025	0.51	0.53	0.48	0.48	0.48	-5.91%	348,804
Mar 5, 2025	0.52	0.53	0.50	0.51	0.51	-0.75%	154,695
Mar 4, 2025	0.53	0.53	0.44	0.52	0.52	3.54%	541,694
Mar 3, 2025	0.52	0.53	0.50	0.50	0.50	-5.96%	239,785