ASST(ASST)
ASST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.58 | $17.28 | $16.17 | $16.98 | 3.55M |
| 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 | $16.36 | 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 | $14.28 | $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 |
| 4/10/2026 | $9.95 | $10.77 | $9.90 | $10.63 | 3.88M |
| 4/9/2026 | $9.91 | $10.25 | $9.43 | $9.64 | 3.55M |
| 4/8/2026 | $10.20 | $10.37 | $9.72 | $10.25 | 3.84M |
| 4/7/2026 | $9.90 | $9.92 | $9.00 | $9.27 | 3.92M |
| 4/6/2026 | $9.99 | $10.53 | $9.97 | $10.12 | 2.19M |
| 4/2/2026 | $9.60 | $9.86 | $9.34 | $9.75 | 2.56M |
| 4/1/2026 | $10.32 | $10.43 | $9.96 | $10.16 | 2.44M |
| 3/31/2026 | $9.40 | $10.19 | $9.08 | $10.02 | 2.92M |
| 3/30/2026 | $10.05 | $10.14 | $9.09 | $9.37 | 2.92M |
| 3/27/2026 | $10.00 | $10.00 | $9.32 | $9.86 | 4.18M |
| 3/26/2026 | $10.48 | $10.90 | $10.38 | $10.41 | 2.10M |
| 3/25/2026 | $10.21 | $10.90 | $10.21 | $10.85 | 2.87M |
| 3/24/2026 | $10.29 | $10.48 | $9.65 | $9.93 | 2.35M |
| 3/23/2026 | $10.05 | $10.78 | $9.61 | $10.44 | 3.95M |
| 3/20/2026 | $10.31 | $10.42 | $9.87 | $10.02 | 8.37M |
| 3/19/2026 | $9.70 | $10.31 | $9.50 | $10.26 | 2.37M |
| 3/18/2026 | $10.63 | $10.75 | $9.99 | $10.04 | 3.26M |
| 3/17/2026 | $10.83 | $11.27 | $10.55 | $11.10 | 3.14M |
| 3/16/2026 | $10.09 | $11.11 | $10.00 | $10.86 | 5.14M |
| 3/13/2026 | $9.36 | $9.97 | $9.15 | $9.53 | 4.34M |
| 3/12/2026 | $9.04 | $9.16 | $8.63 | $8.83 | 1.69M |
| 3/11/2026 | $8.95 | $9.45 | $8.94 | $9.23 | 3.24M |
| 3/10/2026 | $8.73 | $9.06 | $8.47 | $8.98 | 4.15M |
| 3/9/2026 | $8.60 | $8.81 | $8.23 | $8.51 | 3.60M |
| 3/6/2026 | $8.75 | $9.14 | $8.58 | $8.70 | 4.04M |
| 3/5/2026 | $9.46 | $9.60 | $8.90 | $9.25 | 4.64M |
| 3/4/2026 | $8.89 | $9.74 | $8.86 | $9.62 | 7.74M |
| 3/3/2026 | $8.34 | $8.59 | $8.00 | $8.33 | 2.56M |
| 3/2/2026 | $7.74 | $8.95 | $7.66 | $8.73 | 4.05M |
| 2/27/2026 | $7.92 | $7.98 | $7.67 | $7.94 | 2.35M |
| 2/26/2026 | $8.31 | $8.44 | $7.81 | $8.19 | 3.46M |
| 2/25/2026 | $7.48 | $8.75 | $7.47 | $8.54 | 5.01M |
| 2/24/2026 | $7.13 | $7.45 | $7.02 | $7.17 | 2.49M |
| 2/23/2026 | $7.94 | $7.99 | $7.30 | $7.36 | 3.72M |
| 2/20/2026 | $8.05 | $8.70 | $7.96 | $8.15 | 2.95M |