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 $35.52 as of July 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $92.45, while $1000 invested 1 year ago would be worth $106.14. This corresponds to total returns of -96.45%, -90.76%, -89.39%, respectively, with annualized returns of -62%, -54.78%, -89.39%.

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
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
June 15, 2026	16.33	16.67	16.67	17.57	16.22	8.39M
June 12, 2026	14.67	15.15	15.15	15.71	14.51	4.99M
June 11, 2026	14.36	14.58	14.58	14.75	13.78	4.21M
June 10, 2026	14.14	14.43	14.43	14.65	13.95	4.33M
June 09, 2026	14.66	14.21	14.21	15.24	13.65	4.08M
June 08, 2026	14.94	15.21	15.21	15.66	14.73	4.01M
June 05, 2026	14.5	13.92	13.92	14.5	13.39	5.78M
June 04, 2026	14.7	15.02	15.02	15.72	14.7	7.09M
June 03, 2026	15.81	14.74	14.74	16.13	14.7	4.87M
June 02, 2026	16.5	16.12	16.12	16.5	15.45	5.79M
June 01, 2026	16.95	17.2	17.2	17.34	16	5.33M
May 29, 2026	17.24	17.67	17.67	18.52	16.9	5.88M
May 28, 2026	17.2	17.8	17.8	18.29	16.56	5.6M
May 27, 2026	17.75	17.82	17.82	18.05	17.11	4.11M
May 26, 2026	18.59	18.1	18.1	19.4	17.65	7.03M
May 22, 2026	19.15	18.21	18.21	19.75	17.9	7.75M
May 21, 2026	16.98	18.53	18.53	18.57	16.67	6.74M
May 20, 2026	16.51	16.98	16.98	17.28	16.17	3.54M
May 19, 2026	15.95	16.16	16.16	16.26	15.28	2.62M
May 18, 2026	16	15.79	15.79	16.34	15.41	4.01M
May 15, 2026	17.19	16.79	16.79	17.19	16.33	3.1M
May 14, 2026	16.95	17.71	17.71	18.22	16.28	5.3M
May 13, 2026	16.88	16.74	16.74	17.43	16.06	3.06M
May 12, 2026	17.33	17.07	17.07	17.42	16.25	3.54M
May 11, 2026	15.92	17.95	17.95	18.15	15.71	5.41M
May 08, 2026	15.41	15.92	15.92	15.94	14.8	2.43M
May 07, 2026	15.98	15.46	15.46	15.99	15.1	2.44M
May 06, 2026	16.6	16.28	16.28	16.6	15.9	2.98M
May 05, 2026	16.75	16.51	16.51	17.07	16.2	2.56M
May 04, 2026	16.56	16.36	16.36	16.78	15.87	3.08M
May 01, 2026	16	16.31	16.31	16.43	15.7	3.44M
April 30, 2026	14.58	15.36	15.36	15.41	14.43	2.22M
April 29, 2026	15.47	14.41	14.41	15.47	13.82	3.96M
April 28, 2026	15	15.28	15.28	15.34	14.28	3.1M
April 27, 2026	15.73	15.69	15.69	16.4	15.15	2.96M
April 24, 2026	16.44	15.8	15.8	16.65	15.53	2.34M
April 23, 2026	16.38	16.2	16.2	16.76	15.64	3.67M
April 22, 2026	16.38	16.66	16.66	17.89	16.36	6.55M
April 21, 2026	16.1	15.31	15.31	16.22	15.25	3.4M
April 20, 2026	14.87	15.62	15.62	15.82	14.81	4.09M