Strive Asset Management, LLC (ASST)
NASDAQ: ASST · Real-Time Price · USD
8.47
-0.23 (-2.64%)
Mar 9, 2026, 2:24 PM EDT - Market open
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.60 | 8.81 | 8.43 | 8.41 | - | -3.33% | 1,970,031 |
| Mar 6, 2026 | 8.75 | 9.14 | 8.58 | 8.70 | 8.70 | -5.95% | 4,020,379 |
| Mar 5, 2026 | 9.46 | 9.60 | 8.90 | 9.25 | 9.25 | -3.85% | 4,617,642 |
| Mar 4, 2026 | 8.89 | 9.74 | 8.86 | 9.62 | 9.62 | 15.49% | 7,685,926 |
| Mar 3, 2026 | 8.34 | 8.59 | 8.00 | 8.33 | 8.33 | -4.58% | 2,536,301 |
| Mar 2, 2026 | 7.74 | 8.95 | 7.66 | 8.73 | 8.73 | 9.95% | 4,019,943 |
| Feb 27, 2026 | 7.92 | 7.98 | 7.67 | 7.94 | 7.94 | -3.05% | 2,345,805 |
| Feb 26, 2026 | 8.31 | 8.44 | 7.81 | 8.19 | 8.19 | -4.10% | 3,442,325 |
| Feb 25, 2026 | 7.48 | 8.75 | 7.47 | 8.54 | 8.54 | 19.19% | 4,892,109 |
| Feb 24, 2026 | 7.13 | 7.45 | 7.02 | 7.17 | 7.17 | -2.65% | 2,465,173 |
| Feb 23, 2026 | 7.94 | 7.99 | 7.30 | 7.36 | 7.36 | -9.69% | 3,705,876 |
| Feb 20, 2026 | 8.05 | 8.70 | 7.96 | 8.15 | 8.15 | 0.37% | 2,922,880 |
| Feb 19, 2026 | 7.90 | 8.17 | 7.77 | 8.12 | 8.12 | 0.87% | 2,836,895 |
| Feb 18, 2026 | 8.09 | 8.57 | 7.96 | 8.05 | 8.05 | -1.59% | 2,319,167 |
| Feb 17, 2026 | 8.52 | 8.67 | 7.90 | 8.18 | 8.18 | -1.80% | 3,275,574 |
| Feb 13, 2026 | 7.85 | 8.81 | 7.85 | 8.33 | 8.33 | 8.18% | 3,678,553 |
| Feb 12, 2026 | 8.23 | 8.43 | 7.57 | 7.70 | 7.70 | -4.82% | 3,621,020 |
| Feb 11, 2026 | 9.19 | 9.23 | 7.97 | 8.09 | 8.09 | -11.87% | 6,967,160 |
| Feb 10, 2026 | 10.06 | 10.10 | 8.81 | 9.18 | 9.18 | -9.51% | 5,851,114 |
| Feb 9, 2026 | 11.31 | 11.35 | 10.00 | 10.15 | 10.15 | -14.86% | 5,173,362 |
| Feb 6, 2026 | 10.12 | 12.25 | 9.35 | 11.92 | 11.92 | 20.82% | 9,359,788 |
| Feb 5, 2026 | 10.43 | 10.87 | 9.72 | 9.86 | 9.86 | -16.76% | 8,663,659 |
| Feb 4, 2026 | 12.98 | 13.00 | 11.28 | 11.85 | 11.85 | -13.15% | 7,525,723 |
| Feb 3, 2026 | 14.60 | 14.63 | 12.47 | 13.64 | 13.64 | -5.68% | 9,358,238 |
| Feb 2, 2026 | 16.00 | 16.00 | 14.20 | 14.46 | 14.46 | -11.92% | 6,152,868 |
| Jan 30, 2026 | 15.35 | 16.42 | 14.82 | 16.42 | 16.42 | 4.57% | 3,994,971 |
| Jan 29, 2026 | 15.92 | 16.15 | 15.12 | 15.70 | 15.70 | -1.92% | 3,067,782 |
| Jan 28, 2026 | 16.80 | 16.91 | 15.90 | 16.01 | 16.01 | -2.23% | 3,085,091 |
| Jan 27, 2026 | 15.80 | 16.40 | 15.20 | 16.38 | 16.38 | 4.24% | 3,573,715 |
| Jan 26, 2026 | 17.10 | 17.13 | 15.68 | 15.71 | 15.71 | -9.75% | 4,412,060 |
| Jan 23, 2026 | 17.58 | 17.90 | 16.71 | 17.41 | 17.41 | 0.06% | 3,834,793 |
| Jan 22, 2026 | 17.80 | 18.66 | 17.40 | 17.40 | 17.40 | -2.51% | 3,378,843 |
| Jan 21, 2026 | 17.77 | 18.86 | 17.00 | 17.85 | 17.85 | 0.80% | 4,911,323 |
| Jan 20, 2026 | 18.15 | 18.55 | 17.40 | 17.71 | 17.71 | -6.62% | 6,767,330 |
| Jan 16, 2026 | 19.44 | 19.74 | 18.64 | 18.96 | 18.96 | -2.31% | 3,157,403 |
| Jan 15, 2026 | 20.60 | 20.60 | 19.22 | 19.41 | 19.41 | -5.78% | 7,194,105 |
| Jan 14, 2026 | 19.17 | 21.40 | 18.85 | 20.60 | 20.60 | 6.19% | 7,035,979 |
| Jan 13, 2026 | 23.00 | 23.40 | 17.82 | 19.40 | 19.40 | -11.82% | 18,633,751 |
| Jan 12, 2026 | 19.40 | 22.20 | 18.98 | 22.00 | 22.00 | 16.30% | 5,002,278 |
| Jan 9, 2026 | 20.00 | 20.40 | 18.80 | 18.92 | 18.92 | -6.36% | 3,890,159 |
| Jan 8, 2026 | 20.20 | 20.80 | 19.20 | 20.20 | 20.20 | -0.98% | 4,456,669 |
| Jan 7, 2026 | 20.40 | 22.80 | 20.00 | 20.40 | 20.40 | -1.92% | 6,364,652 |
| Jan 6, 2026 | 21.40 | 21.80 | 19.64 | 20.80 | 20.80 | 0.97% | 5,994,990 |
| Jan 5, 2026 | 18.88 | 20.80 | 18.60 | 20.60 | 20.60 | 19.13% | 6,954,236 |
| Jan 2, 2026 | 15.18 | 17.71 | 15.02 | 17.29 | 17.29 | 17.15% | 3,085,205 |
| Dec 31, 2025 | 14.86 | 15.55 | 14.58 | 14.76 | 14.76 | 0.82% | 2,961,804 |
| Dec 30, 2025 | 15.80 | 15.80 | 14.63 | 14.64 | 14.64 | -5.35% | 3,789,132 |
| Dec 29, 2025 | 16.14 | 16.60 | 15.37 | 15.47 | 15.47 | -5.06% | 2,403,607 |
| Dec 26, 2025 | 17.31 | 17.31 | 16.20 | 16.29 | 16.29 | -5.50% | 1,716,714 |
| Dec 24, 2025 | 16.34 | 17.40 | 16.04 | 17.24 | 17.24 | 7.03% | 1,498,599 |
| Dec 23, 2025 | 17.19 | 17.20 | 16.00 | 16.11 | 16.11 | -6.98% | 2,279,974 |
| Dec 22, 2025 | 18.76 | 18.80 | 17.10 | 17.32 | 17.32 | -3.64% | 2,562,426 |
| Dec 19, 2025 | 17.30 | 18.18 | 17.14 | 17.97 | 17.97 | 8.15% | 4,310,450 |
| Dec 18, 2025 | 17.20 | 18.00 | 16.48 | 16.62 | 16.62 | 1.22% | 2,759,597 |
| Dec 17, 2025 | 17.36 | 17.96 | 16.26 | 16.42 | 16.42 | -4.60% | 3,409,692 |
| Dec 16, 2025 | 16.42 | 17.90 | 16.30 | 17.21 | 17.21 | 9.02% | 4,609,107 |
| Dec 15, 2025 | 17.70 | 17.78 | 15.61 | 15.78 | 15.78 | -8.57% | 5,608,775 |
| Dec 12, 2025 | 18.80 | 18.92 | 17.15 | 17.26 | 17.26 | -6.36% | 5,332,278 |
| Dec 11, 2025 | 19.20 | 19.20 | 18.06 | 18.44 | 18.44 | -7.82% | 4,373,837 |
| Dec 10, 2025 | 20.20 | 20.60 | 18.92 | 20.00 | 20.00 | -1.96% | 3,748,136 |
| Dec 9, 2025 | 19.63 | 20.80 | 18.94 | 20.40 | 20.40 | 3.57% | 5,334,704 |
| Dec 8, 2025 | 18.40 | 20.20 | 18.02 | 19.70 | 19.70 | 9.36% | 4,884,335 |
| Dec 5, 2025 | 19.55 | 19.57 | 17.61 | 18.01 | 18.01 | -7.79% | 5,504,655 |
| Dec 4, 2025 | 20.60 | 20.80 | 19.52 | 19.53 | 19.53 | -6.99% | 6,520,708 |
| Dec 3, 2025 | 21.10 | 21.40 | 20.00 | 21.00 | 21.00 | 1.45% | 3,988,206 |
| Dec 2, 2025 | 21.50 | 22.40 | 20.60 | 20.70 | 20.70 | -1.43% | 3,208,824 |
| Dec 1, 2025 | 21.10 | 21.80 | 20.00 | 21.00 | 21.00 | -6.25% | 4,473,674 |
| Nov 28, 2025 | 23.40 | 23.80 | 22.40 | 22.40 | 22.40 | -0.88% | 2,437,400 |
| Nov 26, 2025 | 21.90 | 22.80 | 21.00 | 22.60 | 22.60 | 1.80% | 3,778,528 |
| Nov 25, 2025 | 22.20 | 22.40 | 20.60 | 22.20 | 22.20 | -1.77% | 3,950,510 |
| Nov 24, 2025 | 20.80 | 23.40 | 20.80 | 22.60 | 22.60 | 10.78% | 4,093,016 |
| Nov 21, 2025 | 19.31 | 20.80 | 18.82 | 20.40 | 20.40 | 3.79% | 4,408,434 |
| Nov 20, 2025 | 22.30 | 22.40 | 19.20 | 19.66 | 19.66 | -6.40% | 5,078,953 |
| Nov 19, 2025 | 22.60 | 22.80 | 20.70 | 21.00 | 21.00 | -6.25% | 4,137,525 |
| Nov 18, 2025 | 20.30 | 23.00 | 19.90 | 22.40 | 22.40 | 7.69% | 4,592,486 |
| Nov 17, 2025 | 20.82 | 22.40 | 19.41 | 20.80 | 20.80 | -3.70% | 5,834,179 |
| Nov 14, 2025 | 21.20 | 24.40 | 21.00 | 21.60 | 21.60 | -6.09% | 5,858,271 |
| Nov 13, 2025 | 24.60 | 25.60 | 22.20 | 23.00 | 23.00 | -10.85% | 5,968,817 |
| Nov 12, 2025 | 28.10 | 28.20 | 24.60 | 25.80 | 25.80 | -5.15% | 5,045,058 |
| Nov 11, 2025 | 29.00 | 29.00 | 26.60 | 27.20 | 27.20 | -8.11% | 5,590,215 |
| Nov 10, 2025 | 32.00 | 34.40 | 29.00 | 29.60 | 29.60 | -1.99% | 11,128,361 |
| Nov 7, 2025 | 27.60 | 30.20 | 26.00 | 30.20 | 30.20 | 4.14% | 7,924,457 |
| Nov 6, 2025 | 32.10 | 32.40 | 28.00 | 29.00 | 29.00 | -0.68% | 10,896,185 |
| Nov 5, 2025 | 26.60 | 31.60 | 26.00 | 29.20 | 29.20 | 16.80% | 13,193,707 |
| Nov 4, 2025 | 23.80 | 26.00 | 23.20 | 25.00 | 25.00 | -1.57% | 5,695,132 |
| Nov 3, 2025 | 27.00 | 28.60 | 24.60 | 25.40 | 25.40 | -4.51% | 7,564,140 |
| Oct 31, 2025 | 25.00 | 28.00 | 23.40 | 26.60 | 26.60 | 9.92% | 5,967,019 |
| Oct 30, 2025 | 22.79 | 27.40 | 21.80 | 24.20 | 24.20 | -3.20% | 9,139,679 |
| Oct 29, 2025 | 28.00 | 29.20 | 24.00 | 25.00 | 25.00 | -13.19% | 8,863,356 |
| Oct 28, 2025 | 28.50 | 31.80 | 25.00 | 28.80 | 28.80 | -12.20% | 18,411,680 |
| Oct 27, 2025 | 28.80 | 36.20 | 27.00 | 32.80 | 32.80 | 49.09% | 54,170,566 |
| Oct 24, 2025 | 18.74 | 24.00 | 17.68 | 22.00 | 22.00 | 27.29% | 12,360,014 |
| Oct 23, 2025 | 15.62 | 17.78 | 15.61 | 17.28 | 17.28 | 10.78% | 872,196 |
| Oct 22, 2025 | 16.20 | 16.58 | 15.60 | 15.60 | 15.60 | -6.01% | 841,294 |
| Oct 21, 2025 | 17.82 | 17.82 | 16.23 | 16.60 | 16.60 | -3.94% | 948,030 |
| Oct 20, 2025 | 17.20 | 18.80 | 17.00 | 17.28 | 17.28 | 3.55% | 1,295,997 |
| Oct 17, 2025 | 17.98 | 18.00 | 16.00 | 16.69 | 16.69 | -7.29% | 1,910,956 |
| Oct 16, 2025 | 19.28 | 19.75 | 16.00 | 18.00 | 18.00 | -6.24% | 2,279,225 |
| Oct 15, 2025 | 20.20 | 20.40 | 18.62 | 19.20 | 19.20 | -3.71% | 1,744,234 |
| Oct 14, 2025 | 20.20 | 21.20 | 19.41 | 19.94 | 19.94 | -7.69% | 2,567,111 |