Strive, Inc. (ASST) NASDAQ
10.86
+1.33(+13.96%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.86
+1.33(+13.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 10.09 | 10.86 | 10.86 | 11.11 | 10 | 5.05M |
| March 13, 2026 | 9.36 | 9.53 | 9.53 | 9.97 | 9.15 | 4.29M |
| March 12, 2026 | 9.04 | 8.83 | 8.83 | 9.16 | 8.63 | 1.67M |
| March 11, 2026 | 8.95 | 9.23 | 9.23 | 9.45 | 8.94 | 3.2M |
| March 10, 2026 | 8.73 | 8.98 | 8.98 | 9.06 | 8.47 | 4.13M |
| March 09, 2026 | 8.6 | 8.51 | 8.51 | 8.81 | 8.23 | 3.56M |
| March 06, 2026 | 8.75 | 8.7 | 8.7 | 9.14 | 8.58 | 4.04M |
| March 05, 2026 | 9.46 | 9.25 | 9.25 | 9.6 | 8.9 | 4.64M |
| March 04, 2026 | 8.89 | 9.62 | 9.62 | 9.74 | 8.86 | 7.67M |
| March 03, 2026 | 8.34 | 8.33 | 8.33 | 8.59 | 8 | 2.54M |
| March 02, 2026 | 7.74 | 8.73 | 8.73 | 8.95 | 7.66 | 4.05M |
| February 27, 2026 | 7.92 | 7.94 | 7.94 | 7.98 | 7.67 | 2.35M |
| February 26, 2026 | 8.31 | 8.19 | 8.19 | 8.44 | 7.81 | 3.46M |
| February 25, 2026 | 7.48 | 8.54 | 8.54 | 8.75 | 7.47 | 5.01M |
| February 24, 2026 | 7.13 | 7.17 | 7.17 | 7.45 | 7.02 | 2.49M |
| February 23, 2026 | 7.94 | 7.36 | 7.36 | 7.99 | 7.3 | 3.72M |
| February 20, 2026 | 8.05 | 8.15 | 0 | 8.7 | 7.96 | 2.95M |
| February 19, 2026 | 7.9 | 8.12 | 0 | 8.17 | 7.77 | 2.88M |
| February 18, 2026 | 8.09 | 8.05 | 0 | 8.57 | 7.96 | 2.35M |
| February 17, 2026 | 8.52 | 8.18 | 0 | 8.67 | 7.9 | 3.29M |
| February 13, 2026 | 7.85 | 8.33 | 0 | 8.81 | 7.85 | 3.69M |
| February 12, 2026 | 8.23 | 7.7 | 0 | 8.43 | 7.57 | 3.62M |
| February 11, 2026 | 9.19 | 8.09 | 0 | 9.23 | 7.97 | 6.97M |
| February 10, 2026 | 10.06 | 9.18 | 0 | 10.1 | 8.81 | 5.85M |
| February 09, 2026 | 11.31 | 10.15 | 0 | 11.35 | 10 | 5.17M |
| February 06, 2026 | 10.12 | 11.92 | 0 | 12.25 | 9.35 | 9.36M |
| February 05, 2026 | 10.43 | 9.86 | 0 | 10.87 | 9.72 | 173.27M |
| February 04, 2026 | 12.98 | 11.85 | 0 | 13 | 11.28 | 150.51M |
| February 03, 2026 | 14.6 | 13.64 | 0 | 14.63 | 12.47 | 187.16M |
| February 02, 2026 | 16 | 14.46 | 0 | 16 | 14.2 | 123.28M |
| January 30, 2026 | 15.35 | 16.42 | 0 | 16.42 | 14.82 | 79.9M |
| January 29, 2026 | 15.92 | 15.7 | 0 | 16.15 | 15.12 | 61.36M |
| January 28, 2026 | 16.8 | 16.01 | 0 | 16.91 | 15.9 | 61.7M |
| January 27, 2026 | 15.8 | 16.38 | 0 | 16.4 | 15.2 | 71.47M |
| January 26, 2026 | 17.1 | 15.71 | 0 | 17.13 | 15.68 | 88.24M |
| January 23, 2026 | 17.58 | 17.41 | 0 | 17.9 | 16.71 | 76.7M |
| January 22, 2026 | 17.8 | 17.4 | 0 | 18.66 | 17.4 | 67.58M |
| January 21, 2026 | 17.77 | 17.85 | 0 | 18.86 | 17 | 98.23M |
| January 20, 2026 | 18.15 | 17.71 | 0 | 18.55 | 17.4 | 135.35M |
| January 16, 2026 | 19.44 | 18.96 | 0 | 19.74 | 18.64 | 63.15M |
| January 15, 2026 | 20.6 | 19.41 | 0 | 20.6 | 19.22 | 143.88M |
| January 14, 2026 | 19.17 | 20.6 | 0 | 21.4 | 18.85 | 140.72M |
| January 13, 2026 | 23 | 19.4 | 0 | 23.4 | 17.82 | 372.68M |
| January 12, 2026 | 19.4 | 22 | 0 | 22.2 | 18.98 | 100.05M |
| January 09, 2026 | 20 | 18.92 | 0 | 20.4 | 18.8 | 77.8M |
| January 08, 2026 | 20.2 | 20.2 | 0 | 20.8 | 19.2 | 89.13M |
| January 07, 2026 | 20.4 | 20.4 | 0 | 22.8 | 20 | 127.29M |
| January 06, 2026 | 21.4 | 20.8 | 0 | 21.8 | 19.64 | 5.99M |
| January 05, 2026 | 18.88 | 20.6 | 0 | 20.8 | 18.6 | 6.95M |
| January 02, 2026 | 15.18 | 17.3 | 0 | 17.72 | 15.02 | 3.09M |
| December 31, 2025 | 14.86 | 14.76 | 0 | 15.54 | 14.58 | 2.96M |
| December 30, 2025 | 15.8 | 14.64 | 0 | 15.8 | 14.62 | 3.79M |
| December 29, 2025 | 16.14 | 15.46 | 0 | 16.6 | 15.38 | 2.4M |
| December 26, 2025 | 17.32 | 16.3 | 0 | 17.32 | 16.2 | 1.72M |
| December 24, 2025 | 16.34 | 17.24 | 0 | 17.4 | 16.04 | 1.5M |
| December 23, 2025 | 17.2 | 16.1 | 0 | 17.2 | 16 | 2.28M |
| December 22, 2025 | 18.76 | 17.32 | 0 | 18.8 | 17.1 | 2.56M |
| December 19, 2025 | 17.3 | 17.98 | 0 | 18.18 | 17.14 | 4.31M |
| December 18, 2025 | 17.2 | 16.62 | 0 | 18 | 16.48 | 2.76M |
| December 17, 2025 | 17.36 | 16.42 | 0 | 17.96 | 16.26 | 3.41M |