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

0.39 ↑0.02 (5.84%)

As of May 3, 2024, 1:59pm EST.

Historical Data

In the past 30 trading days, ASST is down -1.56% a day on average. There have been 11 days where Asset Entities Inc. Class B Common Stock closed green and 19 days where ASST closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	0.43	0.41	↓$0.01 (-3.01%)	0.38	0.47	299.22K
2024-04-04	0.49	0.43	↓$0.05 (-11.17%)	0.40	0.53	514.18K
2024-04-03	0.62	0.50	↓$0.12 (-19.69%)	0.49	0.68	323.93K
2024-04-02	0.66	0.63	↓$0.03 (-4.33%)	0.60	0.68	228.71K
2024-04-01	0.73	0.68	↓$0.05 (-7.20%)	0.68	0.73	111.89K
2024-03-28	0.72	0.71	↓$0.01 (-0.81%)	0.66	0.74	105.05K
2024-03-27	0.69	0.74	↑$0.05 (7.25%)	0.65	0.74	460.30K
2024-03-26	0.70	0.66	↓$0.04 (-6.30%)	0.65	0.74	145.02K
2024-03-25	0.62	0.76	↑$0.14 (22.30%)	0.60	0.79	679.68K
2024-03-22	0.60	0.68	↑$0.08 (13.27%)	0.59	0.74	1.20M