Get the Stockscreener App
0.504
10.00%
-0.056
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 27, 2024, is $0.504.
- 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 72.60% to $0.504 now.
- The 52-week high stock price for ASST is $5.00, representing a 892.06% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for ASST is $0.462, indicating a -8.33% decrease from the current share price, occurred on November 27, 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 27, 2024 | $0.5802 | $0.462 | $0.1182 | 265,715.0 | -10.00% |
| Nov 26, 2024 | $0.59 | $0.5207 | $0.0693 | 299,876.0 | -2.66% |
| Nov 25, 2024 | $0.66 | $0.5135 | $0.1465 | 667,265.0 | -9.93% |
| Nov 22, 2024 | $0.655 | $0.62 | $0.035 | 158,781.0 | +2.27% |
| Nov 21, 2024 | $0.66 | $0.6203 | $0.0397 | 374,465.0 | -2.92% |
| Nov 20, 2024 | $0.6599 | $0.622 | $0.0379 | 402,498.0 | -5.26% |
| Nov 19, 2024 | $0.71 | $0.6333 | $0.0767 | 614,374.0 | -4.24% |
| Nov 18, 2024 | $0.7399 | $0.645 | $0.0949 | 2,269,711.0 | +7.44% |
| Nov 15, 2024 | $0.849 | $0.6123 | $0.2367 | 21,586,323.0 | +2.17% |
| Nov 14, 2024 | $0.7007 | $0.612 | $0.0887 | 127,566.0 | -11.49% |
| Nov 13, 2024 | $0.815 | $0.7011 | $0.1139 | 131,019.0 | -5.22% |
| Nov 12, 2024 | $0.8378 | $0.7621 | $0.0757 | 98,486.0 | -3.50% |
| Nov 11, 2024 | $0.8297 | $0.76 | $0.0697 | 112,882.0 | -1.36% |
| Nov 08, 2024 | $0.8199 | $0.7502 | $0.0697 | 145,019.0 | +2.41% |
| Nov 07, 2024 | $0.8099 | $0.763 | $0.0469 | 136,349.0 | -0.73% |
| Nov 06, 2024 | $0.81 | $0.75 | $0.06 | 127,092.0 | -1.74% |
| 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% |
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 | $0.462 | $0.478 | 28,091,163.0 | -46.38% |
| 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% |
3.97%
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):