Asset Entities Inc (ASST)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.186 | -33.8181818182 | 0.55 | 0.5617 | 0.3585 | 2379454 | 0.43184893 | CS |
| 4 | -0.2574 | -41.4225941423 | 0.6214 | 1.02 | 0.3585 | 9869364 | 0.66155649 | CS |
| 12 | -1.176 | -76.3636363636 | 1.54 | 1.567 | 0.3585 | 3808681 | 0.67042429 | CS |
| 26 | -1.6535 | -81.9578686493 | 2.0175 | 3.94 | 0.3585 | 4419840 | 1.64450592 | CS |
| 52 | -1.961 | -84.3440860215 | 2.325 | 4.35 | 0.3585 | 2558888 | 1.82573703 | CS |
| 156 | -29.036 | -98.7619047619 | 29.4 | 34.9 | 0.3585 | 1869943 | 3.35678556 | CS |
| 260 | -29.036 | -98.7619047619 | 29.4 | 34.9 | 0.3585 | 1869943 | 3.35678556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.364 | -0.0202 | -5.26 | 0.4115 | 0.4115 | 0.335 | 956923 |
| 1734651300 | 0.3842 | -0.0358 | -8.52 | 0.4134 | 0.4389 | 0.3585 | 1422868 |
| 1734564900 | 0.42 | 0 | 0.00 | 0.4572 | 0.52 | 0.4197 | 2644270 |
| 1734478500 | 0.42 | -0.0355 | -7.79 | 0.4277 | 0.45 | 0.413 | 5031690 |
| 1734392100 | 0.4555 | -0.0725 | -13.73 | 0.48 | 0.48 | 0.4477 | 1521696 |
| 1734132900 | 0.528 | -0.022 | -4.00 | 0.55 | 0.5617 | 0.451 | 1276744 |
| 1734046500 | 0.55 | -0.1351 | -19.72 | 0.6645 | 0.67 | 0.5008 | 2405809 |
| 1733960100 | 0.6851 | 0.1251 | 22.34 | 0.6499 | 0.744 | 0.6036 | 27768774 |
| 1733873700 | 0.56 | -0.125 | -18.25 | 0.5451 | 0.58 | 0.4966 | 3866686 |
| 1733787300 | 0.685 | 0.2251 | 48.95 | 0.7122 | 1.02 | 0.6 | 147212776 |
| 1733528100 | 0.4599 | 0 | 0.00 | 0.45 | 0.478 | 0.441 | 247909 |
| 1733441700 | 0.4599 | -0.001 | -0.22 | 0.4614 | 0.465 | 0.4233 | 342759 |
| 1733355300 | 0.4609 | 0.0309 | 7.19 | 0.4318 | 0.47 | 0.4221 | 820423 |
| 1733268900 | 0.43 | 0.0115 | 2.75 | 0.4189 | 0.4497 | 0.4189 | 227465 |
| 1733182500 | 0.4185 | -0.0415 | -9.02 | 0.4393 | 0.4709 | 0.4023 | 696863 |
| 1732917840 | 0.46 | -0.044 | -8.73 | 0.504 | 0.508 | 0.4445 | 333087 |
| 1732750500 | 0.504 | -0.056 | -10.00 | 0.56 | 0.5802 | 0.462 | 265872 |
| 1732664100 | 0.56 | -0.0153 | -2.66 | 0.59 | 0.59 | 0.5207 | 304116 |
| 1732577700 | 0.5753 | -0.0634 | -9.93 | 0.63 | 0.65999 | 0.5135 | 670400 |
| 1732318500 | 0.6387 | 0.0142 | 2.27 | 0.6213999 | 0.655 | 0.62 | 163537 |
| 1732232100 | 0.6245 | -0.0188 | -2.92 | 0.6491 | 0.66 | 0.6203 | 391450 |
| 1732145700 | 0.6433 | -0.0357 | -5.26 | 0.65 | 0.6599 | 0.622 | 404706 |
| 1732059300 | 0.679 | -0.0301 | -4.24 | 0.6965 | 0.71 | 0.6333 | 620660 |
| 1731972900 | 0.7090999 | 0.0490999 | 7.44 | 0.6602 | 0.7399 | 0.645 | 2338358 |
| 1731713700 | 0.66 | 0.014 | 2.17 | 0.7903 | 0.849 | 0.6123 | 21498942 |
| 1731627300 | 0.646 | -0.0839 | -11.49 | 0.7007 | 0.7007 | 0.612 | 128938 |
| 1731540900 | 0.7299 | -0.0402 | -5.22 | 0.7707 | 0.8149999 | 0.7010999 | 132851 |
| 1731454500 | 0.7701 | -0.0279 | -3.50 | 0.78 | 0.8378 | 0.7621 | 99700 |
| 1731368100 | 0.798 | -0.011 | -1.36 | 0.8297 | 0.8297 | 0.76 | 113121 |
| 1731108900 | 0.809 | 0.019 | 2.41 | 0.81 | 0.8199 | 0.7502 | 150039 |
| 1731022500 | 0.79 | -0.0058 | -0.73 | 0.7889 | 0.8098999 | 0.763 | 136716 |
| 1730936100 | 0.7957999 | -0.0141 | -1.74 | 0.8 | 0.81 | 0.75 | 127059 |
| 1730849700 | 0.8098999 | 0.007 | 0.87 | 0.81 | 0.84 | 0.761 | 67837 |
| 1730763300 | 0.8028999 | -0.0371 | -4.42 | 0.85 | 0.85 | 0.785 | 113792 |
| 1730500500 | 0.84 | -0.0999 | -10.63 | 0.94 | 0.94 | 0.8307 | 128387 |
| 1730414100 | 0.9399 | -0.0851 | -8.30 | 1.02 | 1.04 | 0.9 | 209272 |
| 1730327700 | 1.025 | 0.08 | 8.35 | 0.96 | 1.1 | 0.96 | 449289 |
| 1730241300 | 0.946 | 0.026 | 2.83 | 0.92 | 0.95 | 0.92 | 98655 |
| 1730154900 | 0.92 | -0.0196 | -2.09 | 0.9267 | 0.97 | 0.9041 | 149311 |
| 1729895700 | 0.9396 | -0.0403 | -4.11 | 0.9154 | 1.006 | 0.905 | 209390 |
| 1729809300 | 0.9799 | 0.0213 | 2.22 | 0.9398 | 0.99 | 0.91 | 118133 |
| 1729722900 | 0.9586 | 0.0107 | 1.13 | 0.9616 | 1.01 | 0.9414 | 251870 |
| 1729636500 | 0.9479 | -0.0821 | -7.97 | 0.9991 | 1.08 | 0.9 | 741559 |
| 1729550100 | 1.03 | -0.07 | -6.36 | 1.15 | 1.15 | 0.999 | 250679 |
| 1729290900 | 1.1 | -0.06 | -5.17 | 1.15 | 1.15 | 1.08 | 131420 |
| 1729204500 | 1.16 | 0.04 | 4.04 | 1.11 | 1.2 | 1.11 | 210644 |
| 1729118100 | 1.115 | 0.12 | 11.50 | 0.99 | 1.24 | 0.99 | 246899 |
| 1729031700 | 1 | -0.05 | -4.76 | 1 | 1.069 | 0.97 | 179987 |
| 1728945300 | 1.05 | 0.01 | 0.96 | 1.05 | 1.075 | 1.0201 | 127077 |
| 1728686100 | 1.04 | -0.02 | -1.89 | 1.06 | 1.1399 | 1.01 | 144888 |
| 1728599700 | 1.06 | 0.02 | 1.92 | 1.06 | 1.141 | 1.0488 | 132673 |
| 1728513300 | 1.04 | -0.08 | -7.14 | 1.1399999 | 1.1897 | 1.03 | 161457 |
| 1728426900 | 1.12 | 0 | 0.00 | 1.12 | 1.19 | 1.03 | 220027 |
| 1728340500 | 1.12 | -0.07 | -5.88 | 1.18 | 1.1801 | 1.1 | 87385 |
| 1728081300 | 1.19 | -0.04 | -3.25 | 1.29 | 1.29 | 1.15 | 61488 |
| 1727994900 | 1.23 | -0.02 | -1.60 | 1.24 | 1.3 | 1.21 | 93844 |
| 1727908500 | 1.25 | -0.03 | -2.34 | 1.26 | 1.28 | 1.21 | 43730 |
| 1727822100 | 1.28 | -0.02 | -1.54 | 1.35 | 1.3505 | 1.21005 | 96477 |
| 1727735700 | 1.3 | -0.17 | -11.56 | 1.41 | 1.4401 | 1.3 | 133992 |
| 1727476500 | 1.47 | 0.06 | 4.26 | 1.54 | 1.567 | 1.42 | 130889 |
| 1727390100 | 1.41 | 0.02 | 1.44 | 1.41 | 1.4571 | 1.37 | 76635 |
| 1727303700 | 1.3899999 | -0.1 | -6.71 | 1.5 | 1.55 | 1.37 | 96030 |
| 1727217300 | 1.49 | 0.06 | 4.20 | 1.4 | 1.5532999 | 1.33 | 165165 |
| 1727130900 | 1.43 | 0.02 | 1.42 | 1.43 | 1.46 | 1.4 | 99705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
