Asset Chain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.28	0.30	0.25	0.26	0.26	-7.27%	11,615,000
Apr 28, 2026	0.28	0.30	0.28	0.28	0.28	-	4,970,000
Apr 27, 2026	0.30	0.30	0.28	0.28	0.28	-8.33%	3,420,001
Apr 24, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	5,600,000
Apr 23, 2026	0.33	0.33	0.30	0.31	0.31	-6.15%	5,055,000
Apr 22, 2026	0.33	0.35	0.33	0.33	0.33	-1.52%	6,100,000
Apr 21, 2026	0.32	0.35	0.32	0.33	0.33	3.13%	7,265,000
Apr 20, 2026	0.31	0.38	0.31	0.32	0.32	6.67%	24,080,000
Apr 17, 2026	0.30	0.31	0.29	0.30	0.30	-	3,915,375
Apr 16, 2026	0.29	0.32	0.29	0.30	0.30	-	2,250,500
Apr 15, 2026	0.31	0.32	0.29	0.30	0.30	-	4,215,000
Apr 14, 2026	0.32	0.33	0.29	0.30	0.30	-4.76%	13,286,500
Apr 13, 2026	0.31	0.35	0.31	0.32	0.32	1.61%	12,885,000
Apr 10, 2026	0.29	0.33	0.29	0.31	0.31	8.77%	15,885,000
Apr 9, 2026	0.29	0.30	0.29	0.29	0.29	-	4,005,000
Apr 8, 2026	0.28	0.31	0.28	0.29	0.29	1.79%	7,928,875
Apr 2, 2026	0.27	0.30	0.27	0.28	0.28	7.69%	11,685,000
Apr 1, 2026	0.25	0.31	0.25	0.26	0.26	5.69%	18,732,000
Mar 31, 2026	0.26	0.26	0.25	0.25	0.25	-0.81%	3,780,000
Mar 30, 2026	0.25	0.27	0.25	0.25	0.25	-0.40%	4,495,000
Mar 27, 2026	0.24	0.28	0.24	0.25	0.25	3.32%	14,235,000
Mar 26, 2026	0.25	0.26	0.24	0.24	0.24	-3.21%	3,295,000
Mar 25, 2026	0.24	0.29	0.24	0.25	0.25	4.62%	12,645,000
Mar 24, 2026	0.27	0.27	0.24	0.24	0.24	-10.19%	5,630,000
Mar 23, 2026	0.28	0.28	0.25	0.27	0.27	-7.02%	4,800,000
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	-	1,660,307
Mar 19, 2026	0.29	0.30	0.29	0.29	0.29	-6.56%	2,640,000
Mar 18, 2026	0.31	0.31	0.29	0.31	0.31	1.67%	3,280,000
Mar 17, 2026	0.29	0.31	0.28	0.30	0.30	1.69%	1,500,000
Mar 16, 2026	0.31	0.31	0.29	0.30	0.30	1.72%	555,000
Mar 13, 2026	0.30	0.32	0.29	0.29	0.29	-7.94%	880,000
Mar 12, 2026	0.34	0.34	0.31	0.32	0.32	-4.55%	3,265,000
Mar 11, 2026	0.29	0.33	0.29	0.33	0.33	15.79%	4,215,000
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	335,000
Mar 9, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	275,000
Mar 6, 2026	0.29	0.30	0.29	0.29	0.29	-	330,000
Mar 5, 2026	0.28	0.30	0.28	0.29	0.29	-	860,000
Mar 4, 2026	0.30	0.30	0.28	0.29	0.29	1.75%	685,000
Mar 3, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	760,000
Mar 2, 2026	0.31	0.31	0.28	0.29	0.29	-	2,230,000
Feb 27, 2026	0.29	0.30	0.27	0.29	0.29	11.54%	3,425,000
Feb 26, 2026	0.24	0.30	0.24	0.26	0.26	8.79%	3,305,000
Feb 25, 2026	0.25	0.25	0.23	0.24	0.24	-3.63%	2,625,000
Feb 24, 2026	0.27	0.28	0.25	0.25	0.25	-8.15%	10,960,000
Feb 23, 2026	0.28	0.31	0.27	0.27	0.27	-	3,580,000
Feb 20, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	620,000
Feb 16, 2026	0.27	0.29	0.27	0.28	0.28	3.77%	550,000
Feb 13, 2026	0.28	0.28	0.25	0.27	0.27	-5.36%	3,970,000
Feb 12, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	2,943,000
Feb 11, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	7,805,000
Feb 10, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	5,148,812
Feb 9, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	6,098,500
Feb 6, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	3,360,000
Feb 5, 2026	0.34	0.35	0.32	0.32	0.32	-3.03%	3,715,000
Feb 4, 2026	0.32	0.37	0.32	0.33	0.33	1.54%	6,270,000
Feb 3, 2026	0.33	0.35	0.32	0.33	0.33	-	7,062,000
Feb 2, 2026	0.34	0.34	0.32	0.33	0.33	-	4,179,125
Jan 30, 2026	0.32	0.34	0.31	0.33	0.33	1.56%	5,415,000
Jan 29, 2026	0.32	0.34	0.31	0.32	0.32	-	7,056,750
Jan 28, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	4,520,500
Jan 27, 2026	0.35	0.37	0.32	0.32	0.32	-7.35%	9,990,000
Jan 26, 2026	0.34	0.36	0.33	0.34	0.34	4.62%	6,635,000
Jan 23, 2026	0.33	0.34	0.31	0.33	0.33	-1.52%	4,791,500
Jan 22, 2026	0.32	0.33	0.31	0.33	0.33	1.54%	4,220,000
Jan 21, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	9,460,000
Jan 20, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	2,350,000
Jan 19, 2026	0.32	0.34	0.32	0.34	0.34	11.67%	2,160,550
Jan 16, 2026	0.30	0.32	0.28	0.30	0.30	-	13,010,000
Jan 15, 2026	0.32	0.33	0.30	0.30	0.30	-4.76%	3,965,000
Jan 14, 2026	0.35	0.35	0.32	0.32	0.32	-	9,357,500
Jan 13, 2026	0.34	0.35	0.32	0.32	0.32	-7.35%	20,985,000
Jan 12, 2026	0.34	0.37	0.33	0.34	0.34	-	10,330,250
Jan 9, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	6,185,000
Jan 8, 2026	0.34	0.36	0.34	0.35	0.35	-	11,957,500
Jan 7, 2026	0.36	0.37	0.34	0.35	0.35	-1.41%	5,825,412
Jan 6, 2026	0.35	0.38	0.35	0.36	0.36	2.90%	12,200,720
Jan 5, 2026	0.38	0.40	0.35	0.35	0.35	-6.76%	13,375,020
Jan 2, 2026	0.38	0.39	0.36	0.37	0.37	-	8,514,500
Dec 31, 2025	0.40	0.40	0.36	0.37	0.37	-	2,620,000
Dec 30, 2025	0.38	0.39	0.36	0.37	0.37	-1.33%	11,795,000
Dec 29, 2025	0.43	0.43	0.36	0.38	0.38	-1.32%	31,751,400
Dec 24, 2025	0.36	0.39	0.35	0.38	0.38	8.57%	11,300,000
Dec 23, 2025	0.32	0.35	0.31	0.35	0.35	6.06%	8,270,003
Dec 22, 2025	0.41	0.41	0.32	0.33	0.33	-9.59%	31,167,660
Dec 19, 2025	0.36	0.38	0.35	0.37	0.37	4.29%	12,925,000
Dec 18, 2025	0.39	0.39	0.34	0.35	0.35	-4.11%	19,360,000
Dec 17, 2025	0.34	0.39	0.33	0.37	0.37	8.96%	29,025,000
Dec 16, 2025	0.34	0.36	0.33	0.34	0.34	-2.90%	17,810,000
Dec 15, 2025	0.34	0.37	0.33	0.35	0.35	1.47%	11,100,000
Dec 12, 2025	0.34	0.35	0.32	0.34	0.34	1.49%	10,255,000
Dec 11, 2025	0.32	0.35	0.32	0.34	0.34	1.52%	13,166,370
Dec 10, 2025	0.34	0.38	0.33	0.33	0.33	-1.49%	27,023,750
Dec 9, 2025	0.37	0.38	0.31	0.34	0.34	-9.46%	35,425,070
Dec 8, 2025	0.31	0.41	0.30	0.37	0.37	21.31%	57,341,250
Dec 5, 2025	0.26	0.31	0.25	0.31	0.31	22.49%	30,800,100
Dec 4, 2025	0.25	0.28	0.25	0.25	0.25	6.87%	22,285,000
Dec 3, 2025	0.23	0.25	0.23	0.23	0.23	2.19%	3,425,051
Dec 2, 2025	0.25	0.25	0.22	0.23	0.23	-	1,300,000
Dec 1, 2025	0.25	0.25	0.23	0.23	0.23	-0.87%	905,000
Nov 28, 2025	0.25	0.25	0.22	0.23	0.23	-2.54%	1,840,000