Strive, Inc. (ASST) NASDAQ
15.80
-0.4(-2.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASST Historical Return
If you invested $1000 in Strive, Inc. (ASST) since IPO date, it would be worth $44.51 as of April 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $179.55, while $1000 invested 1 year ago would be worth $1,388.4. This corresponds to total returns of -95.55%, -82.05%, 38.84%, respectively, with annualized returns of -61.87%, -43.56%, 38.84%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 11, 2026 | 8.95 | 9.23 | 9.23 | 9.45 | 8.94 | 3.2M |
| March 10, 2026 | 8.73 | 8.98 | 8.98 | 9.06 | 8.47 | 4.13M |
| March 09, 2026 | 8.6 | 8.51 | 8.51 | 8.81 | 8.23 | 3.56M |
| March 06, 2026 | 8.75 | 8.7 | 8.7 | 9.14 | 8.58 | 4.04M |
| March 05, 2026 | 9.46 | 9.25 | 9.25 | 9.6 | 8.9 | 4.64M |
| March 04, 2026 | 8.89 | 9.62 | 9.62 | 9.74 | 8.86 | 7.67M |
| March 03, 2026 | 8.34 | 8.33 | 8.33 | 8.59 | 8 | 2.54M |
| March 02, 2026 | 7.74 | 8.73 | 8.73 | 8.95 | 7.66 | 4.05M |
| February 27, 2026 | 7.92 | 7.94 | 7.94 | 7.98 | 7.67 | 2.35M |
| February 26, 2026 | 8.31 | 8.19 | 8.19 | 8.44 | 7.81 | 3.46M |
| February 25, 2026 | 7.48 | 8.54 | 8.54 | 8.75 | 7.47 | 5.01M |
| February 24, 2026 | 7.13 | 7.17 | 7.17 | 7.45 | 7.02 | 2.49M |
| February 23, 2026 | 7.94 | 7.36 | 7.36 | 7.99 | 7.3 | 3.72M |
| February 20, 2026 | 8.05 | 8.15 | 8.15 | 8.7 | 7.96 | 2.95M |
| February 19, 2026 | 7.9 | 8.12 | 8.12 | 8.17 | 7.77 | 2.88M |
| February 18, 2026 | 8.09 | 8.05 | 8.05 | 8.57 | 7.96 | 2.35M |
| February 17, 2026 | 8.52 | 8.18 | 8.18 | 8.67 | 7.9 | 3.29M |
| February 13, 2026 | 7.85 | 8.33 | 8.33 | 8.81 | 7.85 | 3.69M |
| February 12, 2026 | 8.23 | 7.7 | 7.7 | 8.43 | 7.57 | 3.62M |
| February 11, 2026 | 9.19 | 8.09 | 8.09 | 9.23 | 7.97 | 6.97M |
| February 10, 2026 | 10.06 | 9.18 | 9.18 | 10.1 | 8.81 | 5.85M |
| February 09, 2026 | 11.31 | 10.15 | 10.15 | 11.35 | 10 | 5.17M |
| February 06, 2026 | 10.12 | 11.92 | 11.92 | 12.25 | 9.35 | 9.36M |
| February 05, 2026 | 10.43 | 9.86 | 9.86 | 10.87 | 9.72 | 173.27M |
| February 04, 2026 | 12.98 | 11.85 | 11.85 | 13 | 11.28 | 150.51M |
| February 03, 2026 | 14.6 | 13.64 | 13.64 | 14.63 | 12.47 | 187.16M |
| February 02, 2026 | 16 | 14.46 | 14.46 | 16 | 14.2 | 123.28M |
| January 30, 2026 | 15.35 | 16.42 | 16.42 | 16.42 | 14.82 | 79.9M |
| January 29, 2026 | 15.92 | 15.7 | 15.7 | 16.15 | 15.12 | 61.36M |
