Strive, Inc. (ASST) NASDAQ

13.92

-1.1(-7.32%)

Updated at June 05 04:00PM

Currency In USD

ASST Historical Return

If you invested $1000 in Strive, Inc. (ASST) since IPO date, it would be worth $39.21 as of June 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $120, while $1000 invested 1 year ago would be worth $120.83. This corresponds to total returns of -96.08%, -88%, -87.92%, respectively, with annualized returns of -62.08%, -50.64%, -87.92%.

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
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
April 17, 2026	14.59	15.61	15.61	15.97	14.59	7.64M
April 16, 2026	13.71	13.98	13.98	14.02	12.82	3.4M
April 15, 2026	12.5	13.53	13.53	13.6	12.31	3.98M
April 14, 2026	12.22	12.43	12.43	13.06	12.13	4.51M
April 13, 2026	10.42	11.58	11.58	11.62	10.15	3.26M
April 10, 2026	9.95	10.63	10.63	10.77	9.9	3.82M
April 09, 2026	9.91	9.64	9.64	10.25	9.43	3.47M
April 08, 2026	10.2	10.25	10.25	10.37	9.72	3.83M
April 07, 2026	9.9	9.27	9.27	9.92	9	3.92M
April 06, 2026	9.99	10.12	10.12	10.53	9.97	2.18M
April 02, 2026	9.6	9.75	9.75	9.86	9.34	2.54M
April 01, 2026	10.32	10.16	10.16	10.43	9.96	2.43M
March 31, 2026	9.4	10.02	10.02	10.19	9.08	2.89M
March 30, 2026	10.05	9.37	9.37	10.14	9.09	2.91M
March 27, 2026	10	9.86	9.86	10	9.32	4.16M
March 26, 2026	10.48	10.41	10.41	10.9	10.38	2.07M
March 25, 2026	10.21	10.85	10.85	10.9	10.21	2.86M
March 24, 2026	10.29	9.93	9.93	10.48	9.65	2.32M
March 23, 2026	10.05	10.44	10.44	10.78	9.61	3.92M
March 20, 2026	10.31	10.02	10.02	10.42	9.87	8.35M
March 19, 2026	9.7	10.26	10.26	10.31	9.5	2.33M
March 18, 2026	10.63	10.04	10.04	10.75	9.99	3.24M
March 17, 2026	10.83	11.1	11.1	11.27	10.55	3.13M
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