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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5.200	5.200	5.000	5.150	14,839	+0.05(+0.98%)
May 30, 2023	4.700	5.500	4.500	5.100	42,352	+0.28(+5.71%)
May 26, 2023	5.550	5.550	4.592	4.824	33,268	-0.68(-12.28%)
May 25, 2023	5.300	5.750	4.975	5.500	54,858	-0.20(-3.51%)
May 24, 2023	4.650	5.850	4.315	5.700	233,007	+0.95(+20.01%)
May 23, 2023	4.350	4.800	4.100	4.750	37,675	+0.45(+10.45%)
May 22, 2023	4.500	4.550	4.137	4.300	6,417	-0.15(-3.44%)
May 19, 2023	5.100	5.100	4.372	4.453	9,082	-0.25(-5.40%)
May 18, 2023	4.902	4.902	4.705	4.707	3,729	-0.24(-4.90%)
May 17, 2023	5.000	5.000	4.750	4.949	4,693	+0.15(+3.11%)
May 16, 2023	5.100	5.100	4.561	4.800	11,605	-0.37(-7.16%)
May 15, 2023	5.200	5.250	5.000	5.170	6,912	+0.26(+5.30%)
May 12, 2023	5.150	5.247	4.850	4.910	13,833	-0.14(-2.84%)
May 11, 2023	5.100	5.250	4.806	5.053	30,161	+0.10(+2.09%)
May 10, 2023	5.300	5.650	4.760	4.950	93,158	+0.30(+6.45%)
May 09, 2023	4.750	5.000	4.444	4.650	14,224	-0.14(-3.02%)
May 08, 2023	4.900	4.900	4.601	4.795	8,982	+0.05(+1.00%)
May 05, 2023	4.601	5.000	4.601	4.747	4,608	-0.03(-0.59%)
May 04, 2023	4.950	5.000	4.652	4.776	18,211	+0.03(+0.54%)
May 03, 2023	4.550	5.249	4.400	4.750	34,346	+0.20(+4.41%)
May 02, 2023	4.450	4.550	4.250	4.550	10,704	+0.10(+2.24%)
May 01, 2023	4.300	4.647	4.315	4.450	12,118	+0.00(+0.00%)
Apr 28, 2023	4.500	4.650	4.107	4.450	15,752	+0.06(+1.45%)
Apr 27, 2023	4.525	4.699	4.056	4.386	41,177	-0.01(-0.31%)
Apr 26, 2023	4.850	4.900	4.400	4.400	23,258	-0.60(-12.00%)
Apr 25, 2023	4.470	5.250	4.470	5.000	96,072	+0.46(+10.04%)
Apr 24, 2023	5.250	5.700	4.400	4.544	128,202	-1.23(-21.32%)
Apr 21, 2023	5.350	10.45	5.238	5.775	2,469,545	+0.62(+12.14%)
Apr 20, 2023	5.550	5.676	5.050	5.150	15,174	-0.35(-6.36%)
Apr 19, 2023	5.500	5.681	5.301	5.500	3,191	-0.05(-0.90%)
Apr 18, 2023	5.550	5.750	5.050	5.550	12,578	-0.05(-0.89%)
Apr 17, 2023	5.850	6.107	5.500	5.600	17,681	+0.10(+1.82%)
Apr 14, 2023	4.850	5.705	4.800	5.500	50,978	+0.66(+13.62%)
Apr 13, 2023	4.300	5.150	4.300	4.840	15,698	+0.53(+12.35%)
Apr 12, 2023	4.650	4.650	4.253	4.309	6,101	-0.24(-5.31%)
Apr 11, 2023	4.800	4.800	4.500	4.550	4,720	+0.00(+0.00%)
Apr 10, 2023	4.795	5.050	4.276	4.550	6,655	-0.16(-3.30%)
Apr 06, 2023	4.400	5.150	4.250	4.705	30,270	+0.21(+4.57%)
Apr 05, 2023	5.400	5.400	4.158	4.500	31,943	-0.90(-16.67%)
Apr 04, 2023	5.550	5.675	5.250	5.400	8,621	-0.30(-5.26%)
Apr 03, 2023	6.300	6.300	5.475	5.700	32,450	-0.80(-12.31%)
Mar 31, 2023	7.150	7.151	6.200	6.500	11,787	-0.75(-10.34%)
Mar 30, 2023	7.150	7.527	7.050	7.250	7,628	+0.00(+0.00%)
Mar 29, 2023	7.200	7.950	7.100	7.250	15,050	-0.15(-2.03%)
Mar 28, 2023	7.800	7.900	7.400	7.400	10,926	-0.40(-5.13%)
Mar 27, 2023	8.450	8.500	7.550	7.800	19,075	-0.55(-6.59%)
Mar 24, 2023	8.400	8.791	7.800	8.350	9,475	-0.05(-0.60%)
Mar 23, 2023	8.900	9.100	8.350	8.400	8,734	-0.35(-4.00%)
Mar 22, 2023	9.150	9.150	8.400	8.750	16,701	-0.70(-7.41%)
Mar 21, 2023	9.050	9.649	8.300	9.450	37,856	+0.70(+8.00%)
Mar 20, 2023	8.050	10.00	8.050	8.750	120,557	+0.80(+10.06%)
Mar 17, 2023	8.850	8.900	7.850	7.950	21,958	-0.05(-0.62%)
Mar 16, 2023	8.000	8.146	7.650	8.000	6,277	-0.25(-3.03%)
Mar 15, 2023	8.700	8.700	7.939	8.250	2,285	-0.30(-3.51%)
Mar 14, 2023	8.000	8.800	8.000	8.550	10,343	+0.35(+4.27%)
Mar 13, 2023	8.800	8.800	7.651	8.200	7,521	-0.50(-5.75%)
Mar 10, 2023	8.500	8.900	8.050	8.700	21,253	-0.20(-2.25%)
Mar 09, 2023	8.950	9.100	8.700	8.900	4,771	+0.15(+1.71%)
Mar 08, 2023	8.900	9.150	8.350	8.750	35,876	-0.40(-4.37%)
Mar 07, 2023	9.100	9.450	8.902	9.150	11,739	-0.15(-1.61%)
Mar 06, 2023	9.700	9.750	8.300	9.300	55,429	-1.25(-11.85%)
Mar 03, 2023	10.20	15.00	9.700	10.55	507,007	+0.35(+3.43%)
Mar 02, 2023	9.000	10.70	9.000	10.20	72,003	+0.70(+7.37%)