Strive, Inc. (ASST) NASDAQ

Currency In USD

ASST Historical Return

If you invested $1000 in Strive, Inc. (ASST) since IPO date, it would be worth $77.8 as of September 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $448.38, while $1000 invested 1 year ago would be worth $222.03. This corresponds to total returns of -92.22%, -55.16%, -77.8%, respectively, with annualized returns of -50.67%, -23.44%, -77.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	27.11	27.62	27.62	29.04	26.7	8.9M
September 10, 2026	26.06	26.9	26.9	27.75	25.82	8.69M
September 09, 2026	28	26.69	26.69	28.53	26.3	7.96M
September 08, 2026	26.44	27.16	27.16	27.65	25.6	8.92M
September 04, 2026	25.18	27.14	27.14	27.35	25.18	8.85M
September 03, 2026	25.63	26.82	26.82	27.23	25.15	17.04M
September 02, 2026	23.07	24.32	24.32	24.5	22.3	9.52M
September 01, 2026	23.46	24	24	24.68	23.05	10.85M
August 31, 2026	22.54	24.22	24.22	24.48	21.95	14.96M
August 28, 2026	22.5	21.74	21.74	23.59	21.39	11.7M
August 27, 2026	22.45	23.12	23.12	24.38	21.85	13.23M
August 26, 2026	20.72	21.5	21.5	21.66	20.17	9.57M
August 25, 2026	19.04	21.39	21.39	22.16	18.88	12.81M
August 24, 2026	18.76	19.73	19.73	20.32	18.55	14.55M
August 21, 2026	17.66	18.22	18.22	19.09	17.18	14.76M
August 20, 2026	16	16.13	16.13	16.24	15.14	9.8M
August 19, 2026	12.95	14.73	14.73	14.83	12.94	7.5M
August 18, 2026	13.18	12.8	12.8	13.44	12.71	3.88M
August 17, 2026	12.35	13.2	13.2	13.35	12.27	2.98M
August 14, 2026	12.54	12.32	12.32	12.54	11.87	2.36M
August 13, 2026	12.4	12.58	12.58	12.74	12.21	2.36M
August 12, 2026	12.86	12.39	12.39	12.92	12.31	2.94M
August 11, 2026	12.56	12.62	12.62	12.77	12.25	2.93M
August 10, 2026	12.25	12.44	12.44	12.57	12.06	2.3M
August 07, 2026	12.7	12.48	12.48	12.97	12.39	2.83M
August 06, 2026	12.13	12.31	12.31	12.56	11.9	2.06M
August 05, 2026	12.35	12.45	12.45	12.61	11.98	2.17M
August 04, 2026	11.87	12.42	12.42	12.54	11.74	3.05M
August 03, 2026	11.14	11.8	11.8	11.96	10.96	2.27M
July 31, 2026	11.7	11.11	11.11	11.85	10.97	3.34M
July 30, 2026	11.34	11.94	11.94	11.98	11.3	2.86M
July 29, 2026	11.92	11.06	11.06	12.11	11.03	3.1M
July 28, 2026	11.54	11.98	11.98	12.1	11.16	2.23M
July 27, 2026	11.88	12.19	12.19	12.61	11.61	3.46M
July 23, 2026	12.06	12.09	12.09	12.66	11.93	2.3M
July 22, 2026	12.75	12.67	12.67	13.1	12.48	2.08M
July 21, 2026	12.69	13	13	13.32	12.58	3.18M
July 20, 2026	12	12.34	12.34	12.67	11.94	3.12M
July 17, 2026	11.25	11.86	11.86	11.9	11.05	2.74M
July 16, 2026	12.32	11.65	11.65	12.49	11.62	2.58M
July 15, 2026	12.65	12.61	12.61	13.22	12.48	2.7M
July 14, 2026	12.38	12.41	12.41	12.57	12.03	2.46M
July 13, 2026	12	11.83	11.83	12.14	11.57	2.33M
July 10, 2026	13.38	12.36	12.36	13.39	12.33	1.98M
July 09, 2026	12.24	12.6	12.6	12.79	12.18	2.05M
July 08, 2026	12.12	12.39	12.39	12.5	11.99	2.65M
July 07, 2026	13	12.7	12.7	13.31	12.45	3.04M
July 06, 2026	12.88	13.11	13.11	13.39	12.58	3.78M
July 02, 2026	12.83	13.11	13.11	13.8	12.63	6.04M
July 01, 2026	10.84	12.02	12.02	12.25	10.84	4.95M
June 30, 2026	11.14	10.91	10.91	11.23	10.53	4.44M
June 29, 2026	11.63	11.62	11.62	11.95	11.08	4.3M
June 26, 2026	10.86	11.34	11.34	11.79	10.85	8.79M
June 25, 2026	12.97	11.4	11.4	13.06	11.33	6.25M
June 24, 2026	13.9	12.55	12.55	13.9	12.44	5.21M
June 23, 2026	14.2	13.95	13.95	14.76	13.89	3.37M
June 22, 2026	15.11	14.81	14.81	16.4	14.73	4.59M
June 18, 2026	15.55	14.85	14.85	15.79	14.22	6.92M
June 17, 2026	15.66	15.44	15.44	16.52	15.36	4.68M
June 16, 2026	16.47	15.79	15.79	16.72	15.69	3.65M