Asset Entities Inc. - Class B Common Stock (ASST)

Historical Prices For Asset Entities Inc. - Class B Common Stock (ASST)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.52	0.55	0.51	0.55	750,047	0.55
4/01/2025	0.54	0.58	0.50	0.52	792,150	0.52
3/31/2025	0.52	0.58	0.49	0.58	2,618,921	0.58
3/28/2025	0.53	0.57	0.48	0.52	1,502,364	0.52
3/27/2025	0.60	0.72	0.55	0.59	22,126,292	0.59
3/26/2025	0.56	0.56	0.51	0.52	2,655,122	0.52
3/25/2025	0.57	0.57	0.53	0.55	160,977	0.55
3/24/2025	0.53	0.54	0.51	0.54	211,712	0.54
3/21/2025	0.51	0.52	0.49	0.50	138,872	0.50
3/20/2025	0.51	0.51	0.49	0.50	118,242	0.50
3/19/2025	0.51	0.52	0.50	0.52	69,894	0.52
3/18/2025	0.52	0.52	0.49	0.51	133,565	0.51
3/17/2025	0.51	0.53	0.51	0.52	97,533	0.52
3/14/2025	0.52	0.55	0.51	0.53	241,373	0.53
3/13/2025	0.55	0.57	0.52	0.53	167,044	0.53
3/12/2025	0.55	0.57	0.52	0.56	137,212	0.56
3/11/2025	0.56	0.59	0.53	0.59	252,119	0.59
3/10/2025	0.52	0.61	0.52	0.59	1,844,059	0.59
3/07/2025	0.51	0.51	0.46	0.50	195,931	0.50
3/06/2025	0.51	0.53	0.48	0.48	348,572	0.48
3/05/2025	0.52	0.53	0.50	0.51	153,870	0.51
3/04/2025	0.53	0.53	0.44	0.52	541,137	0.52
3/03/2025	0.52	0.53	0.50	0.50	233,822	0.50
2/28/2025	0.54	0.54	0.50	0.53	373,162	0.53
2/27/2025	0.60	0.61	0.55	0.55	398,460	0.55
2/26/2025	0.61	0.66	0.58	0.60	436,680	0.60
2/25/2025	0.59	0.62	0.58	0.60	287,077	0.60
2/24/2025	0.63	0.65	0.58	0.60	581,212	0.60
2/21/2025	0.59	0.67	0.58	0.66	1,223,119	0.66
2/20/2025	0.63	0.63	0.56	0.60	488,583	0.60
2/19/2025	0.60	0.63	0.59	0.60	1,017,862	0.60
2/18/2025	0.62	0.63	0.58	0.58	685,714	0.58
2/14/2025	0.63	0.63	0.59	0.61	797,834	0.61
2/13/2025	0.69	0.69	0.63	0.64	636,781	0.64
2/12/2025	0.62	0.73	0.60	0.67	1,110,178	0.67
2/11/2025	0.60	0.68	0.59	0.65	996,303	0.65
2/10/2025	0.60	0.69	0.51	0.65	2,069,802	0.65
2/07/2025	0.79	0.86	0.65	0.65	5,990,162	0.65
2/06/2025	0.71	0.79	0.67	0.72	4,530,830	0.72
2/05/2025	0.64	0.96	0.63	0.79	169,982,404	0.79
2/04/2025	0.55	0.55	0.53	0.55	841,789	0.55
2/03/2025	0.55	0.60	0.52	0.58	1,089,508	0.58
1/31/2025	0.59	0.67	0.50	0.58	2,374,210	0.58
1/30/2025	0.82	0.82	0.55	0.58	3,540,898	0.58
1/29/2025	0.81	0.87	0.76	0.82	3,211,989	0.82
1/28/2025	1.05	1.05	0.90	0.91	2,880,564	0.91
1/27/2025	1.09	1.11	0.95	1.07	9,815,047	1.07
1/24/2025	1.02	1.20	0.92	1.12	8,330,576	1.12
1/23/2025	1.36	1.36	1.02	1.06	24,214,694	1.06
1/22/2025	1.23	1.70	1.15	1.36	138,575,757	1.36
1/21/2025	1.14	1.45	0.83	0.90	265,997,960	0.90
1/17/2025	0.47	0.48	0.45	0.46	237,993	0.46
1/16/2025	0.48	0.49	0.45	0.47	493,481	0.47
1/15/2025	0.51	0.52	0.46	0.48	672,323	0.48
1/14/2025	0.51	0.55	0.46	0.53	1,135,879	0.53
1/13/2025	0.54	0.54	0.42	0.46	989,856	0.46
1/10/2025	0.54	0.56	0.52	0.54	431,565	0.54
1/08/2025	0.56	0.58	0.50	0.57	1,281,196	0.57
1/07/2025	0.52	0.64	0.51	0.56	2,294,774	0.56
1/06/2025	0.55	0.56	0.50	0.50	1,000,594	0.50
1/03/2025	0.55	0.58	0.50	0.57	806,816	0.57