Get the Stockscreener App
0.8099
0.87%
0.007
After Hours:
.82
0.0101
+1.25%
Asset Entities Inc Stock (ASST) Price History
The historical daily chart and data for Asset Entities Inc stock (ASST), show that the latest closing stock price as of November 05, 2024, is $0.8099.
- Asset Entities Inc all-time high stock price is $5.70, occurred on August 09, 2023.
- The lowest Asset Entities Inc stock price recorded was $0.292 on October 09, 2023. Since then, Asset Entities Inc's stock price has risen over 177.36% to $0.8099 now.
- The 52-week high stock price for ASST is $5.10, representing a 529.71% increase from the current share price, occurred on November 27, 2023.
- The 52-week low stock price for ASST is $0.785, indicating a -3.07% decrease from the current share price, occurred on November 04, 2024.
The table below shows more information about ASST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.84 | $0.761 | $0.079 | 67,837.0 | +0.87% |
| Nov 04, 2024 | $0.85 | $0.785 | $0.065 | 113,497.0 | -4.42% |
| Nov 01, 2024 | $0.94 | $0.8307 | $0.1093 | 126,693.0 | -10.63% |
| Oct 31, 2024 | $1.04 | $0.90 | $0.1426 | 214,046.0 | -8.30% |
| Oct 30, 2024 | $1.10 | $0.96 | $0.14 | 447,561.0 | +8.35% |
| Oct 29, 2024 | $0.95 | $0.92 | $0.03 | 98,169.0 | +2.83% |
| Oct 28, 2024 | $0.97 | $0.9041 | $0.0659 | 146,439.0 | -2.09% |
| Oct 25, 2024 | $1.01 | $0.905 | $0.101 | 201,509.0 | -4.11% |
| Oct 24, 2024 | $0.99 | $0.91 | $0.08 | 104,605.0 | +2.22% |
| Oct 23, 2024 | $1.01 | $0.9414 | $0.0686 | 251,742.0 | +1.13% |
| Oct 22, 2024 | $1.08 | $0.90 | $0.18 | 740,860.0 | -7.97% |
| Oct 21, 2024 | $1.15 | $0.999 | $0.151 | 249,844.0 | -6.36% |
| Oct 18, 2024 | $1.15 | $1.08 | $0.07 | 131,169.0 | -5.17% |
| Oct 17, 2024 | $1.20 | $1.11 | $0.09 | 198,454.0 | +4.04% |
| Oct 16, 2024 | $1.24 | $0.99 | $0.25 | 245,778.0 | +11.50% |
| Oct 15, 2024 | $1.07 | $0.97 | $0.099 | 177,121.0 | -4.76% |
| Oct 14, 2024 | $1.07 | $1.02 | $0.0549 | 126,092.0 | +0.96% |
| Oct 11, 2024 | $1.14 | $1.01 | $0.1299 | 144,788.0 | -1.89% |
| Oct 10, 2024 | $1.14 | $1.05 | $0.0922 | 126,171.0 | +1.92% |
| Oct 09, 2024 | $1.19 | $1.03 | $0.1597 | 159,503.0 | -7.14% |
| Oct 08, 2024 | $1.19 | $1.03 | $0.16 | 218,851.0 | +0.00% |
Asset Entities Inc Stock (ASST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Asset Entities Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Asset Entities Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Asset Entities Inc Stock (ASST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.94 | $0.761 | $0.179 | 375,864.0 | -13.83% |
| Oct, 2024 | $1.35 | $0.90 | $0.4505 | 4,365,151.0 | -27.70% |
| Sep, 2024 | $3.50 | $1.30 | $2.20 | 125,688,225.0 | -8.45% |
| Aug, 2024 | $3.94 | $0.87 | $3.07 | 197,118,618.0 | -2.07% |
| Jul, 2024 | $2.15 | $1.25 | $0.90 | 12,504,029.6 | -22.87% |
| Jun, 2024 | $3.10 | $1.52 | $1.58 | 1,856,791.6 | -27.82% |
| May, 2024 | $3.10 | $1.76 | $1.34 | 1,125,039.0 | +44.69% |
| Apr, 2024 | $3.67 | $1.78 | $1.89 | 624,900.8 | -49.44% |
| Mar, 2024 | $4.25 | $2.40 | $1.85 | 6,231,809.6 | +36.01% |
| Feb, 2024 | $4.35 | $2.30 | $2.05 | 2,530,426.4 | +14.05% |
| Jan, 2024 | $3.20 | $1.75 | $1.45 | 460,306.0 | -28.17% |
Asset Entities Inc Stock (ASST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.00 | $1.85 | $3.15 | 4,000,568.0 | -18.08% |
| Nov, 2023 | $5.10 | $1.50 | $3.60 | 14,140,984.6 | +100.00% |
| Oct, 2023 | $3.31 | $1.46 | $1.85 | 814,339.0 | -21.23% |
| Sep, 2023 | $3.70 | $2.25 | $1.45 | 132,523.4 | -32.18% |
| Aug, 2023 | $6.35 | $3.00 | $3.35 | 186,783.2 | -39.67% |
| Jul, 2023 | $9.85 | $5.35 | $4.50 | 641,185.6 | -30.46% |
| Jun, 2023 | $17.45 | $4.80 | $12.65 | 24,229,159.2 | +68.93% |
| May, 2023 | $5.85 | $4.10 | $1.75 | 680,096.8 | +15.73% |
| Apr, 2023 | $10.45 | $4.06 | $6.39 | 3,010,817.0 | -31.54% |
| Mar, 2023 | $10.00 | $6.20 | $3.80 | 308,725.6 | +0.00% |
4.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):