If you invested $1000 in Strive, Inc. (ASST) since IPO date, it would be worth $34.99 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $117.17, while $1000 invested 1 year ago would be worth $177.94. This corresponds to total returns of -96.5%, -88.28%, -82.21%, respectively, with annualized returns of -61.59%, -51.1%, -82.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |