Asset Entities Inc. Class B Common Stock (ASST) Historical Stock Data

0.36 ↓0.01 (-2.10%)

As of May 17, 2024, 1:08pm EST.

Historical Data

In the past 30 trading days, ASST is down -1.52% a day on average. There have been 13 days where Asset Entities Inc. Class B Common Stock closed green and 17 days where ASST closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.37	0.36	↓$0.01 (-2.34%)	0.36	0.39	50.79K
2024-05-16	0.36	0.37	↑$0.01 (3.14%)	0.36	0.39	24.14K
2024-05-15	0.38	0.38	↑$0.00 (0.08%)	0.37	0.38	32.29K
2024-05-14	0.38	0.37	↓$0.01 (-2.68%)	0.36	0.40	49.75K
2024-05-13	0.37	0.38	↑$0.01 (2.68%)	0.37	0.39	82.86K
2024-05-10	0.39	0.37	↓$0.02 (-4.61%)	0.37	0.39	49.80K
2024-05-09	0.37	0.38	↑$0.01 (2.37%)	0.37	0.40	39.61K
2024-05-08	0.38	0.38	↑$0.00 (1.06%)	0.37	0.39	17.75K
2024-05-07	0.39	0.38	↓$0.01 (-2.31%)	0.38	0.39	22.29K
2024-05-06	0.40	0.37	↓$0.02 (-5.70%)	0.37	0.40	78.95K
2024-05-03	0.38	0.39	↑$0.01 (3.35%)	0.37	0.40	67.20K
2024-05-02	0.39	0.37	↓$0.02 (-5.32%)	0.36	0.39	72.34K
2024-05-01	0.38	0.37	↓$0.01 (-2.57%)	0.36	0.38	46.52K
2024-04-30	0.38	0.36	↓$0.02 (-5.01%)	0.36	0.40	23.31K
2024-04-29	0.39	0.37	↓$0.02 (-4.31%)	0.36	0.39	85.74K
2024-04-26	0.39	0.38	↓$0.01 (-2.31%)	0.37	0.39	70.30K
2024-04-25	0.40	0.39	↓$0.01 (-1.52%)	0.38	0.40	71.66K
2024-04-24	0.39	0.39	↑$0.00 (0.44%)	0.38	0.40	37.25K
2024-04-23	0.41	0.40	↓$0.01 (-2.91%)	0.37	0.41	141.94K
2024-04-22	0.41	0.41	↓$0.00 (-0.97%)	0.40	0.43	111.11K
2024-04-19	0.40	0.40	↑$0.00 (0.55%)	0.39	0.43	99.91K
2024-04-18	0.42	0.40	↓$0.02 (-3.94%)	0.39	0.42	49.40K
2024-04-17	0.40	0.40	↑$0.00 (0.15%)	0.40	0.42	51.85K
2024-04-16	0.40	0.42	↑$0.02 (4.64%)	0.39	0.43	102.92K
2024-04-15	0.42	0.42	↑$0.00 (0.65%)	0.40	0.42	60.87K
2024-04-12	0.44	0.40	↓$0.04 (-8.38%)	0.40	0.44	118.94K
2024-04-11	0.43	0.42	↓$0.02 (-4.27%)	0.41	0.44	86.45K
2024-04-10	0.42	0.42	↑$0.00 (0.00%)	0.41	0.42	126.77K
2024-04-09	0.40	0.41	↑$0.01 (3.05%)	0.40	0.44	166.55K
2024-04-08	0.43	0.39	↓$0.04 (-8.55%)	0.39	0.45	335.14K