ASST(ASST)
ASST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $13.38 | $13.39 | $12.33 | $12.36 | 1.99M |
| 7/9/2026 | $12.24 | $12.79 | $12.18 | $12.60 | 2.06M |
| 7/8/2026 | $12.12 | $12.50 | $11.99 | $12.39 | 2.66M |
| 7/7/2026 | $13.00 | $13.31 | $12.45 | $12.70 | 3.05M |
| 7/6/2026 | $12.88 | $13.39 | $12.58 | $13.11 | 3.86M |
| 7/2/2026 | $12.83 | $13.80 | $12.63 | $13.11 | 6.06M |
| 7/1/2026 | $10.84 | $12.25 | $10.84 | $12.02 | 5.03M |
| 6/30/2026 | $11.14 | $11.23 | $10.53 | $10.91 | 4.46M |
| 6/29/2026 | $11.63 | $11.95 | $11.08 | $11.62 | 4.32M |
| 6/26/2026 | $10.86 | $11.79 | $10.85 | $11.34 | 8.83M |
| 6/25/2026 | $12.97 | $13.06 | $11.33 | $11.40 | 6.28M |
| 6/24/2026 | $13.90 | $13.90 | $12.44 | $12.55 | 5.24M |
| 6/23/2026 | $14.20 | $14.76 | $13.89 | $13.95 | 3.38M |
| 6/22/2026 | $15.11 | $16.40 | $14.73 | $14.81 | 4.61M |
| 6/18/2026 | $15.55 | $15.79 | $14.22 | $14.85 | 6.95M |
| 6/17/2026 | $15.66 | $16.52 | $15.36 | $15.44 | 4.70M |
| 6/16/2026 | $16.47 | $16.72 | $15.69 | $15.79 | 3.70M |
| 6/15/2026 | $16.33 | $17.57 | $16.22 | $16.67 | 8.42M |
| 6/12/2026 | $14.67 | $15.71 | $14.51 | $15.15 | 5.00M |
| 6/11/2026 | $14.36 | $14.75 | $13.78 | $14.58 | 4.23M |
| 6/10/2026 | $14.14 | $14.65 | $13.95 | $14.43 | 4.35M |
| 6/9/2026 | $14.66 | $15.24 | $13.65 | $14.21 | 4.09M |
| 6/8/2026 | $14.94 | $15.66 | $14.73 | $15.21 | 4.03M |
| 6/5/2026 | $14.50 | $14.50 | $13.39 | $13.92 | 5.88M |
| 6/4/2026 | $14.70 | $15.72 | $14.70 | $15.02 | 7.11M |
| 6/3/2026 | $15.81 | $16.13 | $14.71 | $14.74 | 5.01M |
| 6/2/2026 | $16.50 | $16.50 | $15.45 | $16.12 | 5.86M |
| 6/1/2026 | $16.95 | $17.34 | $16.00 | $17.20 | 5.35M |
| 5/29/2026 | $17.24 | $18.52 | $16.90 | $17.67 | 5.94M |
| 5/28/2026 | $17.20 | $18.29 | $16.56 | $17.80 | 5.68M |
| 5/27/2026 | $17.75 | $18.05 | $17.11 | $17.82 | 4.14M |
| 5/26/2026 | $18.59 | $19.40 | $17.65 | $18.10 | 7.05M |
| 5/22/2026 | $19.15 | $19.75 | $17.90 | $18.21 | 7.80M |
| 5/21/2026 | $16.98 | $18.57 | $16.67 | $18.53 | 6.82M |
| 5/20/2026 | $16.58 | $17.28 | $16.17 | $16.98 | 3.59M |
| 5/19/2026 | $15.95 | $16.26 | $15.28 | $16.16 | 2.65M |
| 5/18/2026 | $16.16 | $16.34 | $15.40 | $15.79 | 4.07M |
| 5/15/2026 | $17.19 | $17.19 | $16.33 | $16.79 | 3.14M |
| 5/14/2026 | $16.95 | $18.22 | $16.28 | $17.71 | 5.36M |
| 5/13/2026 | $16.88 | $17.43 | $16.06 | $16.74 | 3.08M |
| 5/12/2026 | $17.49 | $17.49 | $16.24 | $17.07 | 3.59M |
| 5/11/2026 | $15.92 | $18.15 | $15.71 | $17.95 | 5.46M |
| 5/8/2026 | $15.41 | $15.94 | $14.80 | $15.92 | 2.44M |
| 5/7/2026 | $15.98 | $15.99 | $15.10 | $15.46 | 2.46M |
| 5/6/2026 | $16.60 | $16.60 | $15.90 | $16.28 | 3.02M |
| 5/5/2026 | $16.75 | $17.07 | $16.20 | $16.51 | 2.60M |
| 5/4/2026 | $16.56 | $16.78 | $15.87 | $16.35 | 3.13M |
| 5/1/2026 | $16.00 | $16.43 | $15.70 | $16.31 | 3.49M |
| 4/30/2026 | $14.58 | $15.41 | $14.43 | $15.36 | 2.24M |
| 4/29/2026 | $15.47 | $15.47 | $13.82 | $14.41 | 4.02M |
| 4/28/2026 | $15.00 | $15.34 | $14.27 | $15.28 | 3.11M |
| 4/27/2026 | $15.73 | $16.40 | $15.15 | $15.69 | 2.98M |
| 4/24/2026 | $16.44 | $16.65 | $15.53 | $15.80 | 2.36M |
| 4/23/2026 | $16.38 | $16.76 | $15.64 | $16.20 | 3.70M |
| 4/22/2026 | $16.38 | $17.89 | $16.36 | $16.66 | 6.59M |
| 4/21/2026 | $16.10 | $16.22 | $15.25 | $15.31 | 3.46M |
| 4/20/2026 | $14.87 | $15.82 | $14.81 | $15.62 | 4.11M |
| 4/17/2026 | $14.59 | $15.97 | $14.59 | $15.61 | 7.71M |
| 4/16/2026 | $13.71 | $14.02 | $12.82 | $13.98 | 3.44M |
| 4/15/2026 | $12.50 | $13.60 | $12.31 | $13.53 | 4.02M |
| 4/14/2026 | $12.22 | $13.06 | $12.13 | $12.43 | 4.53M |
| 4/13/2026 | $10.42 | $11.62 | $10.15 | $11.58 | 3.36M |