5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-25.37%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
-73.68%
YEAR-TO-DATE PERFORMANCE
+1.94%
1 YEAR PERFORMANCE
-81.82%
Asset Entities Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.55 | $0.56 (2.12%) | $0.57 | $0.52 | 82,693 | $1.81 M |
| 03/11/2025 | $0.56 | $0.59 (5.36%) | $0.59 | $0.53 | 247,372 | $1.90 M |
| 03/10/2025 | $0.52 | $0.59 (13.46%) | $0.61 | $0.52 | 1.85 M | $1.90 M |
| 03/07/2025 | $0.51 | $0.50 (-1.27%) | $0.51 | $0.46 | 195,931 | $1.62 M |
| 03/06/2025 | $0.51 | $0.48 (-5.1%) | $0.53 | $0.48 | 348,804 | $1.56 M |
| 03/05/2025 | $0.52 | $0.51 (-1.64%) | $0.53 | $0.50 | 154,700 | $1.66 M |
| 03/04/2025 | $0.53 | $0.52 (-2.19%) | $0.53 | $0.44 | 541,700 | $1.67 M |
| 03/03/2025 | $0.52 | $0.50 (-3.1%) | $0.53 | $0.50 | 239,800 | $1.61 M |
| 02/28/2025 | $0.54 | $0.53 (-1.43%) | $0.54 | $0.50 | 373,162 | $1.71 M |
| 02/27/2025 | $0.60 | $0.55 (-8.33%) | $0.62 | $0.55 | 403,708 | $1.77 M |
| 02/26/2025 | $0.61 | $0.60 (-1.48%) | $0.66 | $0.58 | 436,902 | $1.93 M |
| 02/25/2025 | $0.59 | $0.60 (1.69%) | $0.62 | $0.59 | 288,526 | $1.93 M |
| 02/24/2025 | $0.63 | $0.60 (-4.73%) | $0.65 | $0.58 | 586,300 | $1.93 M |
| 02/21/2025 | $0.59 | $0.66 (10.82%) | $0.67 | $0.59 | 1.22 M | $2.12 M |
| 02/20/2025 | $0.63 | $0.60 (-5.24%) | $0.63 | $0.57 | 505,015 | $1.91 M |
| 02/19/2025 | $0.60 | $0.60 (-0.07%) | $0.63 | $0.59 | 1.03 M | $1.94 M |
| 02/18/2025 | $0.62 | $0.59 (-5.45%) | $0.63 | $0.58 | 688,300 | $1.88 M |
| 02/14/2025 | $0.63 | $0.61 (-2.7%) | $0.63 | $0.59 | 797,834 | $1.97 M |
| 02/13/2025 | $0.69 | $0.64 (-7.65%) | $0.69 | $0.63 | 659,532 | $2.05 M |
| 02/12/2025 | $0.62 | $0.67 (8.7%) | $0.73 | $0.60 | 1.13 M | $2.16 M |
| 02/11/2025 | $0.60 | $0.65 (7.55%) | $0.68 | $0.59 | 1.01 M | $2.08 M |
| 02/10/2025 | $0.60 | $0.65 (8.35%) | $0.69 | $0.51 | 2.08 M | $2.09 M |
| 02/07/2025 | $0.79 | $0.65 (-17.78%) | $0.86 | $0.65 | 5.99 M | $2.09 M |
| 02/06/2025 | $0.71 | $0.72 (2.07%) | $0.79 | $0.67 | 4.66 M | $2.32 M |
| 02/05/2025 | $0.64 | $0.79 (23.44%) | $0.96 | $0.63 | 170.15 M | $2.54 M |
| 02/04/2025 | $0.55 | $0.55 (0.07%) | $0.55 | $0.53 | 842,700 | $1.77 M |
| 02/03/2025 | $0.55 | $0.58 (6.45%) | $0.60 | $0.52 | 1.11 M | $1.87 M |
| 01/31/2025 | $0.59 | $0.58 (-1.29%) | $0.67 | $0.50 | 2.37 M | $1.87 M |
| 01/30/2025 | $0.82 | $0.58 (-29.13%) | $0.82 | $0.55 | 3.61 M | $1.86 M |
| 01/29/2025 | $0.81 | $0.83 (1.85%) | $0.87 | $0.76 | 3.24 M | $2.65 M |
| 01/28/2025 | $1.05 | $0.91 (-13.32%) | $1.05 | $0.90 | 2.93 M | $2.93 M |
| 01/27/2025 | $1.09 | $1.07 (-1.83%) | $1.11 | $0.95 | 9.85 M | $3.44 M |
| 01/24/2025 | $1.02 | $1.12 (9.8%) | $1.20 | $0.92 | 8.33 M | $3.60 M |
| 01/23/2025 | $1.36 | $1.06 (-22.06%) | $1.36 | $1.02 | 24.46 M | $3.41 M |
| 01/22/2025 | $1.23 | $1.36 (10.57%) | $1.70 | $1.15 | 139.58 M | $4.38 M |
| 01/21/2025 | $1.14 | $0.90 (-21.05%) | $1.45 | $0.83 | 266.36 M | $2.90 M |
| 01/17/2025 | $0.47 | $0.46 (-0.94%) | $0.48 | $0.45 | 238,000 | $1.49 M |
| 01/16/2025 | $0.48 | $0.47 (-1.61%) | $0.49 | $0.45 | 496,900 | $1.51 M |
| 01/15/2025 | $0.52 | $0.48 (-7.67%) | $0.52 | $0.46 | 675,121 | $1.53 M |
| 01/14/2025 | $0.51 | $0.53 (4.32%) | $0.55 | $0.46 | 1.15 M | $1.70 M |
| 01/13/2025 | $0.54 | $0.46 (-14.75%) | $0.54 | $0.42 | 1.03 M | $1.48 M |
| 01/10/2025 | $0.54 | $0.54 (-0.19%) | $0.56 | $0.52 | 431,600 | $1.73 M |
| 01/08/2025 | $0.56 | $0.57 (1.79%) | $0.58 | $0.50 | 1.28 M | $1.83 M |
| 01/07/2025 | $0.52 | $0.56 (8.03%) | $0.64 | $0.51 | 2.31 M | $1.81 M |
| 01/06/2025 | $0.55 | $0.50 (-7.52%) | $0.56 | $0.50 | 1.00 M | $1.62 M |
| 01/03/2025 | $0.55 | $0.57 (4.4%) | $0.58 | $0.50 | 806,816 | $1.83 M |
| 01/02/2025 | $0.50 | $0.53 (5.98%) | $0.57 | $0.49 | 1.32 M | $1.71 M |
| 12/31/2024 | $0.49 | $0.49 (0.1%) | $0.55 | $0.48 | 858,600 | $1.58 M |
| 12/30/2024 | $0.47 | $0.46 (-2.19%) | $0.49 | $0.44 | 499,310 | $1.48 M |
| 12/27/2024 | $0.50 | $0.47 (-6.84%) | $0.50 | $0.42 | 839,200 | $1.50 M |
| 12/26/2024 | $0.45 | $0.52 (15.06%) | $0.53 | $0.45 | 1.43 M | $1.67 M |
| 12/24/2024 | $0.41 | $0.45 (8.95%) | $0.47 | $0.40 | 726,239 | $1.43 M |
| 12/23/2024 | $0.38 | $0.39 (3.58%) | $0.43 | $0.38 | 693,803 | $1.27 M |
| 12/20/2024 | $0.41 | $0.36 (-11.54%) | $0.41 | $0.34 | 962,308 | $1.17 M |
| 12/19/2024 | $0.41 | $0.38 (-7.06%) | $0.44 | $0.36 | 1.46 M | $1.24 M |
| 12/18/2024 | $0.46 | $0.42 (-8.14%) | $0.52 | $0.42 | 2.68 M | $1.35 M |
| 12/17/2024 | $0.43 | $0.42 (-1.8%) | $0.45 | $0.41 | 5.17 M | $1.35 M |
| 12/16/2024 | $0.48 | $0.46 (-5.1%) | $0.48 | $0.45 | 1.53 M | $1.47 M |
| 12/13/2024 | $0.55 | $0.53 (-4%) | $0.56 | $0.45 | 1.28 M | $1.70 M |
| 12/12/2024 | $0.66 | $0.55 (-17.23%) | $0.67 | $0.50 | 2.41 M | $1.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
