5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
-1.04%
3 MONTH PERFORMANCE
-31.90%
6 MONTH PERFORMANCE
-43.79%
AsiaStrategy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $3.81 | $3.80 (-0.26%) | $3.87 | $3.80 | 1.19 K | $80.90 M |
| 12/15/2025 | $3.95 | $3.75 (-5.06%) | $3.95 | $3.59 | 17.50 K | $79.84 M |
| 12/12/2025 | $3.99 | $3.90 (-2.26%) | $4.00 | $3.88 | 14.23 K | $83.03 M |
| 12/11/2025 | $3.89 | $3.87 (-0.51%) | $3.90 | $3.84 | 7.04 K | $82.40 M |
| 12/10/2025 | $3.82 | $3.85 (0.79%) | $3.85 | $3.82 | 1.30 K | $81.97 M |
| 12/09/2025 | $3.85 | $3.87 (0.52%) | $3.88 | $3.85 | 1.61 K | $82.40 M |
| 12/08/2025 | $3.99 | $3.90 (-2.26%) | $3.99 | $3.85 | 2.00 K | $83.03 M |
| 12/05/2025 | $3.85 | $3.84 (-0.26%) | $3.85 | $3.83 | 2.50 K | $81.76 M |
| 12/04/2025 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 2.34 K | $81.97 M |
| 12/03/2025 | $3.80 | $3.90 (2.63%) | $3.90 | $3.80 | 1.30 K | $83.03 M |
| 12/02/2025 | $3.85 | $3.85 (0%) | $3.86 | $3.85 | 2.40 K | $81.97 M |
| 12/01/2025 | $3.80 | $3.95 (3.95%) | $4.00 | $3.60 | 4.50 K | $84.10 M |
| 11/28/2025 | $3.84 | $3.88 (1.04%) | $3.88 | $3.80 | 3.61 K | $82.61 M |
| 11/26/2025 | $3.84 | $3.75 (-2.34%) | $4.00 | $3.75 | 6.82 K | $79.84 M |
| 11/25/2025 | $3.79 | $3.86 (1.85%) | $3.86 | $3.77 | 3.80 K | $82.18 M |
| 11/24/2025 | $3.99 | $3.76 (-5.76%) | $3.99 | $3.75 | 2.80 K | $80.05 M |
| 11/21/2025 | $3.94 | $3.93 (-0.25%) | $4.10 | $3.87 | 6.50 K | $83.67 M |
| 11/20/2025 | $3.85 | $3.83 (-0.52%) | $3.92 | $3.81 | 6.70 K | $81.54 M |
| 11/19/2025 | $4.13 | $4.19 (1.45%) | $4.19 | $4.02 | 4.40 K | $89.21 M |
| 11/18/2025 | $3.80 | $3.99 (5%) | $3.99 | $3.80 | 4.72 K | $84.95 M |
| 11/17/2025 | $3.82 | $3.84 (0.52%) | $3.92 | $3.71 | 4.92 K | $81.76 M |
| 11/14/2025 | $3.84 | $3.93 (2.34%) | $4.07 | $3.83 | 4.04 K | $83.67 M |
| 11/13/2025 | $3.91 | $3.87 (-1.02%) | $4.16 | $3.87 | 5.70 K | $82.40 M |
| 11/12/2025 | $3.98 | $4.06 (2.01%) | $4.22 | $3.96 | 7.50 K | $86.44 M |
| 11/11/2025 | $4.06 | $3.99 (-1.72%) | $4.34 | $3.99 | 26.54 K | $84.95 M |
| 11/10/2025 | $4.10 | $4.07 (-0.73%) | $4.70 | $3.95 | 7.21 K | $86.65 M |
| 11/07/2025 | $4.12 | $4.19 (1.7%) | $4.33 | $4.08 | 20.00 K | $89.21 M |
| 11/06/2025 | $3.96 | $4.41 (11.36%) | $4.59 | $3.92 | 31.22 K | $93.89 M |
| 11/05/2025 | $3.87 | $4.43 (14.47%) | $5.65 | $3.76 | 876.30 K | $94.32 M |
| 11/04/2025 | $5.00 | $3.18 (-36.4%) | $5.00 | $3.18 | 43.11 K | $67.70 M |
| 11/03/2025 | $5.10 | $5.06 (-0.78%) | $5.28 | $5.06 | 8.20 K | $107.73 M |
| 10/31/2025 | $5.05 | $5.10 (0.99%) | $5.20 | $4.99 | 5.70 K | $108.58 M |
| 10/30/2025 | $5.10 | $5.14 (0.78%) | $5.30 | $5.03 | 10.00 K | $109.43 M |
| 10/29/2025 | $5.06 | $5.11 (0.99%) | $5.28 | $5.06 | 5.80 K | $108.80 M |
| 10/28/2025 | $5.16 | $5.18 (0.39%) | $5.50 | $5.10 | 9.51 K | $110.29 M |
| 10/27/2025 | $5.42 | $5.41 (-0.18%) | $5.50 | $5.35 | 4.91 K | $115.18 M |
| 10/24/2025 | $5.28 | $5.27 (-0.19%) | $5.51 | $5.27 | 3.22 K | $112.20 M |
| 10/23/2025 | $5.32 | $5.22 (-1.88%) | $5.32 | $5.22 | 2.01 K | $111.14 M |
| 10/22/2025 | $5.30 | $5.42 (2.26%) | $5.67 | $5.24 | 3.70 K | $115.40 M |
| 10/21/2025 | $5.26 | $5.44 (3.42%) | $5.44 | $5.05 | 11.50 K | $115.82 M |
| 10/20/2025 | $5.05 | $5.45 (7.92%) | $5.45 | $5.05 | 8.02 K | $116.03 M |
| 10/17/2025 | $5.20 | $5.01 (-3.65%) | $5.21 | $5.01 | 3.22 K | $106.67 M |
| 10/16/2025 | $5.16 | $5.35 (3.68%) | $5.56 | $5.15 | 9.92 K | $113.91 M |
| 10/15/2025 | $5.78 | $5.55 (-3.98%) | $5.78 | $5.39 | 6.81 K | $118.16 M |
| 10/14/2025 | $5.39 | $5.51 (2.23%) | $5.87 | $5.08 | 23.21 K | $117.31 M |
| 10/13/2025 | $5.98 | $5.70 (-4.68%) | $5.98 | $5.51 | 36.31 K | $121.36 M |
| 10/10/2025 | $6.14 | $5.93 (-3.42%) | $6.14 | $5.53 | 18.54 K | $126.25 M |
| 10/09/2025 | $6.60 | $6.09 (-7.73%) | $6.60 | $5.50 | 80.60 K | $129.66 M |
| 10/08/2025 | $5.20 | $6.99 (34.42%) | $6.99 | $4.74 | 87.40 K | $148.82 M |
| 10/07/2025 | $5.45 | $5.20 (-4.59%) | $5.46 | $5.20 | 18.13 K | $110.71 M |
| 10/06/2025 | $5.28 | $5.23 (-0.95%) | $5.52 | $5.07 | 61.40 K | $111.35 M |
| 10/03/2025 | $5.52 | $5.08 (-7.97%) | $5.52 | $5.00 | 29.23 K | $108.16 M |
| 10/02/2025 | $5.22 | $5.31 (1.72%) | $5.31 | $5.01 | 73.03 K | $113.05 M |
| 10/01/2025 | $4.59 | $4.80 (4.58%) | $5.07 | $4.59 | 22.42 K | $102.20 M |
| 09/30/2025 | $4.52 | $4.50 (-0.44%) | $4.86 | $4.40 | 45.61 K | $95.81 M |
| 09/29/2025 | $4.70 | $4.60 (-2.13%) | $4.88 | $4.50 | 36.23 K | $97.94 M |
| 09/26/2025 | $4.95 | $4.78 (-3.43%) | $4.95 | $4.78 | 7.23 K | $101.77 M |
| 09/25/2025 | $5.24 | $5.10 (-2.67%) | $5.50 | $4.97 | 15.82 K | $108.58 M |
| 09/24/2025 | $5.53 | $5.41 (-2.17%) | $5.54 | $5.32 | 26.10 K | $115.18 M |
| 09/23/2025 | $5.18 | $5.35 (3.28%) | $5.50 | $5.18 | 12.11 K | $113.91 M |
| 09/22/2025 | $5.59 | $5.43 (-2.86%) | $5.78 | $5.25 | 15.30 K | $115.61 M |
| 09/19/2025 | $5.37 | $5.59 (4.1%) | $5.60 | $5.30 | 28.60 K | $119.02 M |
| 09/18/2025 | $5.65 | $5.30 (-6.19%) | $5.65 | $5.17 | 80.60 K | $112.84 M |
| 09/17/2025 | $5.70 | $5.58 (-2.11%) | $5.70 | $4.95 | 90.01 K | $118.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
