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 $81.61 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $742.82, while $1000 invested 1 year ago would be worth $1,316.82. This corresponds to total returns of -91.84%, -25.72%, 31.68%, respectively, with annualized returns of -48.98%, -9.43%, 31.68%.

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
October 23, 2026	29.11	28.97	28.97	30.32	28.82	5.85M
October 22, 2026	29.18	29.03	29.03	29.77	27.96	7.77M
October 21, 2026	27.9	30.75	30.75	31.51	26.98	14.2M
October 20, 2026	25.07	27.06	27.06	27.46	24.93	8.43M
October 19, 2026	24.75	25.54	25.54	26.23	24.54	8.16M
October 16, 2026	25.04	24.09	24.09	25.32	23.54	10.34M
October 15, 2026	23.79	25.65	25.65	25.77	22.48	12.39M
October 14, 2026	26.61	24.68	24.68	26.71	24.33	18.15M
October 13, 2026	27.5	27.59	27.59	28.32	27.19	11.54M
October 12, 2026	27.66	27.71	27.71	28	27.04	5.67M
October 09, 2026	28.72	27.8	27.8	29.28	27.55	8.37M
October 08, 2026	27.7	28.23	28.23	28.36	27.33	7.85M
October 07, 2026	28.75	28.19	28.19	28.86	27.7	8.32M
October 06, 2026	30.17	29.75	29.75	30.55	29.69	7.4M
October 05, 2026	30.43	30.26	30.26	31.16	29.71	9.54M
October 02, 2026	31.27	30.03	30.03	32.08	29.14	11.31M
October 01, 2026	29.34	30.11	30.11	30.8	29.18	4.53M
September 30, 2026	30.44	29.41	29.41	30.54	28.96	4.52M
September 29, 2026	30.05	29.31	29.31	30.09	28.66	4.1M
September 28, 2026	29.55	29	29	30.4	28.72	7.22M
September 25, 2026	29.9	29.44	29.44	30.07	29.11	4.39M
September 24, 2026	28.61	29.94	29.94	30.59	28.49	7.58M
September 23, 2026	28.66	28.99	28.99	29.83	28.31	6.03M
September 22, 2026	29.15	29.35	29.35	31.02	29.01	8.29M
September 21, 2026	31.64	30.33	30.33	31.95	28.83	17.5M
September 18, 2026	29.54	30.09	30.09	30.38	29.33	16.08M
September 17, 2026	28.04	28.28	28.28	29.41	27.61	9.68M
September 16, 2026	27.82	27.41	27.41	28.11	26.85	7.71M
September 15, 2026	28	27.57	27.57	28.36	26.63	10.61M
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