Get the Stockscreener App
5.51
15.36%
-1.00
After Hours:
5.95
0.44
+7.99%
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 September 04, 2025, is $5.51.
- Asset Entities Inc all-time high stock price is $13.42, occurred on May 22, 2025.
- 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 1,787% to $5.51 now.
- The 52-week high stock price for ASST is $13.42, representing a 143.56% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ASST is $0.335, indicating a -93.92% decrease from the current share price, occurred on December 20, 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $7.20 | $5.11 | $2.09 | 4,935,611.0 | -15.36% |
| Sep 03, 2025 | $6.77 | $6.27 | $0.5006 | 2,282,577.0 | +0.77% |
| Sep 02, 2025 | $6.65 | $5.91 | $0.74 | 3,064,244.0 | +5.04% |
| Aug 29, 2025 | $6.84 | $6.11 | $0.73 | 3,416,681.0 | -8.07% |
| Aug 28, 2025 | $6.72 | $5.96 | $0.76 | 4,212,179.0 | +13.20% |
| Aug 27, 2025 | $6.46 | $5.04 | $1.42 | 6,661,570.0 | +5.72% |
| Aug 26, 2025 | $5.95 | $4.92 | $1.03 | 8,299,114.0 | +16.46% |
| Aug 25, 2025 | $5.65 | $4.37 | $1.28 | 18,302,531.0 | +8.60% |
| Aug 22, 2025 | $4.50 | $3.95 | $0.5538 | 1,385,808.0 | +7.02% |
| Aug 21, 2025 | $4.35 | $3.82 | $0.53 | 626,652.0 | +3.25% |
| Aug 20, 2025 | $4.01 | $3.71 | $0.30 | 589,035.0 | +2.83% |
| Aug 19, 2025 | $4.19 | $3.88 | $0.31 | 784,849.0 | -6.94% |
| Aug 18, 2025 | $4.41 | $3.98 | $0.43 | 1,436,113.0 | -2.34% |
| Aug 15, 2025 | $4.58 | $4.19 | $0.3877 | 1,315,279.0 | -5.52% |
| Aug 14, 2025 | $5.00 | $4.17 | $0.83 | 3,152,468.0 | -0.33% |
| Aug 13, 2025 | $4.60 | $4.04 | $0.56 | 3,114,931.0 | +10.05% |
| Aug 12, 2025 | $4.31 | $3.80 | $0.51 | 2,434,123.0 | -3.28% |
| Aug 11, 2025 | $4.40 | $3.29 | $1.11 | 4,971,492.0 | +29.79% |
| Aug 08, 2025 | $3.53 | $3.25 | $0.28 | 1,229,809.0 | -4.36% |
| Aug 07, 2025 | $3.70 | $3.24 | $0.46 | 1,999,071.0 | -1.71% |
| Aug 06, 2025 | $3.73 | $3.14 | $0.59 | 5,119,688.0 | +0.29% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $7.20 | $5.11 | $2.09 | 15,218,043.0 | -10.41% |
| Aug, 2025 | $6.84 | $2.99 | $3.85 | 74,023,706.0 | +84.68% |
| Jul, 2025 | $10.45 | $3.24 | $7.21 | 154,698,798.0 | -11.20% |
| Jun, 2025 | $8.54 | $3.65 | $4.89 | 58,898,450.0 | -46.50% |
| May, 2025 | $13.42 | $0.572 | $12.85 | 803,256,465.0 | +1,092% |
| Apr, 2025 | $0.605 | $0.3865 | $0.2185 | 6,990,248.0 | +2.03% |
| Mar, 2025 | $0.718 | $0.4562 | $0.2618 | 30,543,939.0 | +8.32% |
| Feb, 2025 | $0.9597 | $0.5008 | $0.4589 | 192,878,377.0 | -8.22% |
| Jan, 2025 | $1.70 | $0.42 | $1.28 | 467,448,405.0 | +18.25% |
Asset Entities Inc Stock (ASST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.02 | $0.335 | $0.685 | 199,584,404.0 | -0.07% |
| Nov, 2024 | $0.94 | $0.4445 | $0.4955 | 28,158,535.0 | -51.06% |
| 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% |
0.24%
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):