Asana, Inc. Class A Common Stock (NY:ASAN)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	6.330	6.375	6.080	6.320	3,689,252	-0.08(-1.25%)
Apr 29, 2026	6.270	6.430	6.185	6.400	3,734,159	+0.07(+1.11%)
Apr 28, 2026	6.300	6.620	6.230	6.330	4,851,698	+0.09(+1.44%)
Apr 27, 2026	6.320	6.475	6.240	6.240	4,360,425	-0.15(-2.35%)
Apr 24, 2026	6.180	6.390	6.120	6.390	7,049,154	+0.29(+4.75%)
Apr 23, 2026	6.100	6.190	5.753	6.100	7,212,656	-0.31(-4.84%)
Apr 22, 2026	6.420	6.510	6.225	6.410	4,465,615	+0.05(+0.79%)
Apr 21, 2026	6.360	6.890	6.270	6.360	10,909,250	+0.07(+1.11%)
Apr 20, 2026	5.750	6.305	5.750	6.290	10,738,429	+0.45(+7.71%)
Apr 17, 2026	6.020	6.140	5.780	5.840	5,715,135	-0.01(-0.17%)
Apr 16, 2026	6.290	6.430	5.820	5.850	6,457,366	-0.23(-3.78%)
Apr 15, 2026	5.610	6.110	5.594	6.080	11,369,767	+0.59(+10.75%)
Apr 14, 2026	5.790	5.935	5.425	5.490	7,806,656	-0.31(-5.34%)
Apr 13, 2026	5.490	5.830	5.380	5.800	7,205,754	+0.34(+6.23%)
Apr 10, 2026	5.720	5.770	5.410	5.460	7,452,825	-0.27(-4.71%)
Apr 09, 2026	5.940	6.030	5.545	5.730	12,396,534	-0.32(-5.29%)
Apr 08, 2026	6.370	6.425	6.010	6.050	9,465,973	-0.15(-2.42%)
Apr 07, 2026	6.160	6.295	6.060	6.200	4,317,399	-0.03(-0.48%)
Apr 06, 2026	6.380	6.493	6.095	6.230	4,951,464	-0.14(-2.20%)
Apr 02, 2026	6.240	6.430	6.060	6.370	3,572,970	+0.04(+0.63%)
Apr 01, 2026	6.560	6.670	6.190	6.330	6,642,519	-0.07(-1.09%)
Mar 31, 2026	6.270	6.585	6.240	6.400	5,715,639	+0.19(+3.06%)
Mar 30, 2026	6.140	6.390	6.110	6.210	5,372,068	+0.04(+0.65%)
Mar 27, 2026	6.040	6.205	5.870	6.170	5,924,707	-0.01(-0.16%)
Mar 26, 2026	6.000	6.285	6.000	6.180	5,853,266	+0.13(+2.15%)
Mar 25, 2026	6.400	6.520	5.964	6.050	6,753,754	-0.19(-3.04%)
Mar 24, 2026	6.530	6.555	6.160	6.240	5,356,129	-0.37(-5.60%)
Mar 23, 2026	6.630	6.760	6.440	6.610	4,971,396	-0.04(-0.60%)
Mar 20, 2026	6.560	6.790	6.310	6.650	8,301,450	-0.03(-0.45%)
Mar 19, 2026	6.710	7.015	6.610	6.680	3,593,616	-0.03(-0.45%)
Mar 18, 2026	6.680	6.925	6.650	6.710	4,007,807	-0.14(-2.04%)
Mar 17, 2026	6.800	7.110	6.690	6.850	4,178,329	+0.06(+0.88%)
Mar 16, 2026	7.020	7.190	6.760	6.790	4,607,262	-0.22(-3.14%)
Mar 13, 2026	6.850	7.100	6.774	7.010	5,336,145	+0.16(+2.34%)
Mar 12, 2026	7.030	7.220	6.820	6.850	4,841,900	-0.20(-2.84%)
Mar 11, 2026	7.430	7.530	6.900	7.050	6,289,044	-0.30(-4.08%)
Mar 10, 2026	7.830	7.850	7.205	7.350	5,158,027	-0.55(-6.96%)
Mar 09, 2026	7.830	8.105	7.625	7.900	4,280,986	-0.06(-0.75%)
Mar 06, 2026	7.950	8.200	7.740	7.960	4,447,546	+0.05(+0.63%)
Mar 05, 2026	7.810	8.095	7.730	7.910	6,025,568	+0.16(+2.06%)
Mar 04, 2026	7.480	7.870	7.418	7.750	6,714,394	+0.31(+4.17%)
Mar 03, 2026	7.200	7.975	6.860	7.440	11,797,593	+0.14(+1.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.