Skip to main content
Strive Asset Management, LLC (ASST)
NASDAQ: ASST · Real-Time Price · USD
15.28
-0.41 (-2.61%)
At close: Apr 28, 2026, 4:00 PM EDT
15.17
-0.11 (-0.75%)
After-hours: Apr 28, 2026, 4:28 PM EDT

ASST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0015.2314.2815.06--4.02%2,654,485
Apr 27, 202615.7316.4015.1515.6915.69-0.70%2,962,921
Apr 24, 202616.4416.6515.5315.8015.80-2.47%2,344,718
Apr 23, 202616.3816.7615.6416.2016.20-2.76%3,668,648
Apr 22, 202616.3817.8916.3616.6616.668.82%6,554,645
Apr 21, 202616.1016.2215.2515.3115.31-1.98%3,391,954
Apr 20, 202614.8715.8214.8115.6215.620.06%4,082,990
Apr 17, 202614.5915.9714.5915.6115.6111.66%7,637,235
Apr 16, 202613.7114.0212.8213.9813.983.33%3,399,390
Apr 15, 202612.5013.6012.3113.5313.538.85%3,971,670
Apr 14, 202612.2213.0612.1312.4312.437.34%4,506,702
Apr 13, 202610.4211.6210.1511.5811.588.94%3,255,739
Apr 10, 20269.9510.779.9010.6310.6310.27%3,849,311
Apr 9, 20269.9110.259.439.649.64-5.95%3,472,346
Apr 8, 202610.2010.379.7210.2510.2510.63%3,825,401
Apr 7, 20269.909.929.009.279.27-8.45%3,400,237
Apr 6, 20269.9910.539.9710.1210.123.79%2,175,425
Apr 2, 20269.609.869.349.759.75-4.04%2,539,865
Apr 1, 202610.3210.439.9610.1610.161.40%2,428,465
Mar 31, 20269.4010.199.0810.0210.026.94%2,888,256
Mar 30, 202610.0510.149.099.379.37-4.92%2,904,838
Mar 27, 202610.0010.009.339.869.86-5.33%4,156,352
Mar 26, 202610.4810.9010.3810.4110.41-4.06%2,063,400
Mar 25, 202610.2110.9010.2110.8510.859.26%2,857,705
Mar 24, 202610.2910.489.659.939.93-4.89%2,321,469
Mar 23, 202610.0510.789.6110.4410.444.19%3,921,586
Mar 20, 202610.3110.429.8710.0210.02-2.34%7,907,330
Mar 19, 20269.7010.319.5010.2610.262.24%2,332,962
Mar 18, 202610.6310.759.9910.0410.04-9.59%3,243,171
Mar 17, 202610.8311.2710.5511.1011.102.21%3,127,383
Mar 16, 202610.0911.1110.0010.8610.8613.96%5,048,296
Mar 13, 20269.369.979.169.539.537.93%4,292,280
Mar 12, 20269.049.168.638.838.83-4.33%1,669,095
Mar 11, 20268.959.458.949.239.232.78%3,195,947
Mar 10, 20268.739.068.478.988.985.52%4,127,873
Mar 9, 20268.608.818.238.518.51-2.18%3,562,546
Mar 6, 20268.759.148.588.708.70-5.95%4,020,379
Mar 5, 20269.469.608.909.259.25-3.85%4,617,642
Mar 4, 20268.899.748.869.629.6215.49%7,685,926
Mar 3, 20268.348.598.008.338.33-4.58%2,536,301
Mar 2, 20267.748.957.668.738.739.95%4,019,943
Feb 27, 20267.927.987.677.947.94-3.05%2,345,805
Feb 26, 20268.318.447.818.198.19-4.10%3,442,325
Feb 25, 20267.488.757.478.548.5419.19%4,892,109
Feb 24, 20267.137.457.027.177.17-2.65%2,465,173
Feb 23, 20267.947.997.307.367.36-9.69%3,705,876
Feb 20, 20268.058.707.968.158.150.37%2,922,880
Feb 19, 20267.908.177.778.128.120.87%2,836,895
Feb 18, 20268.098.577.968.058.05-1.59%2,319,167
Feb 17, 20268.528.677.908.188.18-1.80%3,275,574
Feb 13, 20267.858.817.858.338.338.18%3,678,553
Feb 12, 20268.238.437.577.707.70-4.82%3,621,020
Feb 11, 20269.199.237.978.098.09-11.87%6,967,160
Feb 10, 202610.0610.108.819.189.18-9.51%5,851,114
Feb 9, 202611.3111.3510.0010.1510.15-14.86%5,173,362
Feb 6, 202610.1212.259.3511.9211.9220.82%9,359,788
Feb 5, 202610.4310.879.729.869.86-16.76%8,663,659
Feb 4, 202612.9813.0011.2811.8511.85-13.15%7,525,723
Feb 3, 202614.6014.6312.4713.6413.64-5.68%9,358,238
Feb 2, 202616.0016.0014.2014.4614.46-11.92%6,152,868
Jan 30, 202615.3516.4214.8216.4216.424.57%3,994,971
Jan 29, 202615.9216.1515.1215.7015.70-1.92%3,067,782
Jan 28, 202616.8016.9115.9016.0116.01-2.23%3,085,091
Jan 27, 202615.8016.4015.2016.3816.384.24%3,573,715
Jan 26, 202617.1017.1315.6815.7115.71-9.75%4,412,060
Jan 23, 202617.5817.9016.7117.4117.410.06%3,834,793
Jan 22, 202617.8018.6617.4017.4017.40-2.51%3,378,843
Jan 21, 202617.7718.8617.0017.8517.850.80%4,911,323
Jan 20, 202618.1518.5517.4017.7117.71-6.62%6,767,330
Jan 16, 202619.4419.7418.6418.9618.96-2.31%3,157,403
Jan 15, 202620.6020.6019.2219.4119.41-5.78%7,194,105
Jan 14, 202619.1721.4018.8520.6020.606.19%7,035,979
Jan 13, 202623.0023.4017.8219.4019.40-11.82%18,633,751
Jan 12, 202619.4022.2018.9822.0022.0016.30%5,002,278
Jan 9, 202620.0020.4018.8018.9218.92-6.36%3,890,159
Jan 8, 202620.2020.8019.2020.2020.20-0.98%4,456,669
Jan 7, 202620.4022.8020.0020.4020.40-1.92%6,364,652
Jan 6, 202621.4021.8019.6420.8020.800.97%5,994,990
Jan 5, 202618.8820.8018.6020.6020.6019.13%6,954,236
Jan 2, 202615.1817.7115.0217.2917.2917.15%3,085,205
Dec 31, 202514.8615.5514.5814.7614.760.82%2,961,804
Dec 30, 202515.8015.8014.6314.6414.64-5.35%3,789,132
Dec 29, 202516.1416.6015.3715.4715.47-5.06%2,403,607
Dec 26, 202517.3117.3116.2016.2916.29-5.50%1,716,714
Dec 24, 202516.3417.4016.0417.2417.247.03%1,498,599
Dec 23, 202517.1917.2016.0016.1116.11-6.98%2,279,974
Dec 22, 202518.7618.8017.1017.3217.32-3.64%2,562,426
Dec 19, 202517.3018.1817.1417.9717.978.15%4,310,450
Dec 18, 202517.2018.0016.4816.6216.621.22%2,759,597
Dec 17, 202517.3617.9616.2616.4216.42-4.60%3,409,692
Dec 16, 202516.4217.9016.3017.2117.219.02%4,609,107
Dec 15, 202517.7017.7815.6115.7815.78-8.57%5,608,775
Dec 12, 202518.8018.9217.1517.2617.26-6.36%5,332,278
Dec 11, 202519.2019.2018.0618.4418.44-7.82%4,373,837
Dec 10, 202520.2020.6018.9220.0020.00-1.96%3,748,136
Dec 9, 202519.6320.8018.9420.4020.403.57%5,334,704
Dec 8, 202518.4020.2018.0219.7019.709.36%4,884,335
Dec 5, 202519.5519.5717.6118.0118.01-7.79%5,504,655
Dec 4, 202520.6020.8019.5219.5319.53-6.99%6,520,708
Dec 3, 202521.1021.4020.0021.0021.001.45%3,988,206