Skip to main content
Strive, Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
11.34
-0.06 (-0.53%)
At close: Jun 26, 2026, 4:00 PM EDT
11.50
+0.16 (1.41%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Strive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.8611.7910.8511.3411.34-0.53%8,693,611
Jun 25, 202612.9713.0611.3311.4011.40-9.16%6,242,192
Jun 24, 202613.9013.9012.4412.5512.55-10.04%5,180,389
Jun 23, 202614.2014.7613.8913.9513.95-5.81%3,363,604
Jun 22, 202615.1116.4014.7314.8114.81-0.27%4,576,219
Jun 18, 202615.5515.7914.2214.8514.85-3.82%6,900,230
Jun 17, 202615.6616.5315.3615.4415.44-2.22%4,665,603
Jun 16, 202616.4716.7215.6915.7915.79-5.28%3,627,206
Jun 15, 202616.3317.5716.2216.6716.6710.03%8,421,773
Jun 12, 202614.6715.7114.5115.1515.153.91%4,995,316
Jun 11, 202614.3614.7513.7814.5814.581.04%4,233,001
Jun 10, 202614.1414.6513.9514.4314.431.55%4,353,912
Jun 9, 202614.6615.2413.6514.2114.21-6.57%4,088,371
Jun 8, 202614.9415.6614.7315.2115.219.27%4,032,331
Jun 5, 202614.5014.5013.3913.9213.92-7.32%5,878,697
Jun 4, 202614.7015.7214.7015.0215.021.90%7,105,266
Jun 3, 202615.8116.1314.7114.7414.74-8.56%5,014,960
Jun 2, 202616.5016.5015.4516.1216.12-6.28%5,859,104
Jun 1, 202616.9517.3416.0017.2017.20-2.66%5,348,473
May 29, 202617.2418.5216.9017.6717.67-0.73%5,936,356
May 28, 202617.2018.2916.5617.8017.80-0.11%5,676,170
May 27, 202617.7518.0517.1117.8217.82-1.55%4,143,684
May 26, 202618.5919.4017.6518.1018.10-0.60%7,053,890
May 22, 202619.1519.7517.9018.2118.21-1.73%7,803,878
May 21, 202616.9818.5716.6718.5318.539.13%6,820,979
May 20, 202616.5817.2816.1716.9816.985.07%3,586,969
May 19, 202615.9516.2615.2816.1616.162.34%2,653,455
May 18, 202616.1616.3415.4015.7915.79-5.96%4,065,113
May 15, 202617.1917.1916.3316.7916.79-5.19%3,137,425
May 14, 202616.9518.2216.2817.7117.715.79%5,358,012
May 13, 202616.8817.4316.0616.7416.74-1.93%3,082,270
May 12, 202617.4917.4916.2417.0717.07-4.90%3,589,757
May 11, 202615.9218.1515.7117.9517.9512.75%5,456,013
May 8, 202615.4115.9414.8015.9215.922.98%2,442,596
May 7, 202615.9815.9915.1015.4615.46-5.04%2,463,401
May 6, 202616.6016.6015.9016.2816.28-1.39%3,016,779
May 5, 202616.7517.0716.2016.5116.510.95%2,600,687
May 4, 202616.5616.7815.8716.3616.360.28%3,129,393
May 1, 202616.0016.4315.7016.3116.316.18%3,488,053
Apr 30, 202614.5815.4114.4315.3615.366.59%2,242,154
Apr 29, 202615.4715.4713.8214.4114.41-5.69%4,018,759
Apr 28, 202615.0015.3414.2815.2815.28-2.61%3,113,934
Apr 27, 202615.7316.4015.1515.6915.69-0.70%2,976,306
Apr 24, 202616.4416.6515.5315.8015.80-2.47%2,361,559
Apr 23, 202616.3816.7615.6416.2016.20-2.76%3,699,690
Apr 22, 202616.3817.8916.3616.6616.668.82%6,590,680
Apr 21, 202616.1016.2215.2515.3115.31-1.98%3,464,801
Apr 20, 202614.8715.8214.8115.6215.620.06%4,114,617
Apr 17, 202614.5915.9714.5915.6115.6111.66%7,712,234
Apr 16, 202613.7114.0212.8213.9813.983.33%3,437,437
Apr 15, 202612.5013.6012.3113.5313.538.85%4,023,326
Apr 14, 202612.2213.0612.1312.4312.437.34%4,533,129
Apr 13, 202610.4211.6210.1511.5811.588.94%3,363,699
Apr 10, 20269.9510.779.9010.6310.6310.27%3,878,593
Apr 9, 20269.9110.259.439.649.64-5.95%3,545,083
Apr 8, 202610.2010.379.7210.2510.2510.63%3,842,872
Apr 7, 20269.909.929.009.279.27-8.45%3,920,689
Apr 6, 20269.9910.539.9710.1210.123.79%2,189,077
Apr 2, 20269.609.869.349.759.75-4.04%2,564,328
Apr 1, 202610.3210.439.9610.1610.161.40%2,436,746
Mar 31, 20269.4010.199.0810.0210.026.94%2,920,130
Mar 30, 202610.0510.149.099.379.37-4.92%2,917,056
Mar 27, 202610.0010.009.339.869.86-5.33%4,175,979
Mar 26, 202610.4810.9010.3810.4110.41-4.06%2,098,869
Mar 25, 202610.2110.9010.2110.8510.859.26%2,869,417
Mar 24, 202610.2910.489.659.939.93-4.89%2,351,945
Mar 23, 202610.0510.789.6110.4410.444.19%3,954,932
Mar 20, 202610.3110.429.8710.0210.02-2.34%8,371,387
Mar 19, 20269.7010.319.5010.2610.262.24%2,373,818
Mar 18, 202610.6310.759.9910.0410.04-9.59%3,262,489
Mar 17, 202610.8311.2710.5511.1011.102.21%3,141,639
Mar 16, 202610.0911.1110.0010.8610.8613.96%5,135,127
Mar 13, 20269.369.979.169.539.537.93%4,342,680
Mar 12, 20269.049.168.638.838.83-4.33%1,685,371
Mar 11, 20268.959.458.949.239.232.78%3,236,514
Mar 10, 20268.739.068.478.988.985.52%4,152,938
Mar 9, 20268.608.818.238.518.51-2.18%3,595,338
Mar 6, 20268.759.148.588.708.70-5.95%4,038,363
Mar 5, 20269.469.608.909.259.25-3.85%4,636,480
Mar 4, 20268.899.748.869.629.6215.49%7,737,494
Mar 3, 20268.348.598.008.338.33-4.58%2,556,536
Mar 2, 20267.748.957.668.738.739.95%4,053,856
Feb 27, 20267.927.987.677.947.94-3.05%2,353,311
Feb 26, 20268.318.447.818.198.19-4.10%3,464,833
Feb 25, 20267.488.757.478.548.5419.19%5,014,189
Feb 24, 20267.137.457.027.177.17-2.65%2,487,640
Feb 23, 20267.947.997.307.367.36-9.69%3,719,863
Feb 20, 20268.058.707.968.158.150.37%2,950,250
Feb 19, 20267.908.177.778.128.120.87%2,880,889
Feb 18, 20268.098.577.968.058.05-1.59%2,348,660
Feb 17, 20268.528.677.908.188.18-1.80%3,291,551
Feb 13, 20267.858.817.858.338.338.18%3,687,556
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