Strive, Inc. ASST
21.36 USD -0.89 (-4.00%)
Regular-session close
21.00 -0.36 -1.69%
After hours · Nov 13, 7:55 PM ET
19.97 Day range 21.90
7.16 52-week range 30.75
- YTD
- +44.72%
- 1 year
- -7.13%
ASST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.76 | 21.90 | 19.97 | 21.36 | -0.89 | -4.00% | 6,232,807 |
| Nov 12, 2026 | 21.43 | 22.49 | 21.10 | 22.25 | -0.95 | -4.09% | 6,119,900 |
| Nov 11, 2026 | 21.66 | 23.41 | 21.54 | 23.20 | +1.65 | +7.66% | 6,768,200 |
| Nov 10, 2026 | 20.78 | 21.78 | 20.16 | 21.55 | +0.09 | +0.42% | 5,607,000 |
| Nov 9, 2026 | 20.69 | 22.54 | 20.29 | 21.46 | +0.01 | +0.05% | 5,061,900 |
| Nov 6, 2026 | 20.90 | 21.47 | 19.66 | 21.45 | +0.86 | +4.18% | 4,893,400 |
| Nov 5, 2026 | 22.40 | 22.62 | 19.47 | 20.59 | -2.33 | -10.17% | 10,354,500 |
| Nov 4, 2026 | 21.20 | 23.79 | 20.80 | 22.92 | +2.26 | +10.94% | 8,870,500 |
| Nov 3, 2026 | 21.24 | 21.60 | 20.47 | 20.66 | -0.14 | -0.67% | 5,750,400 |
| Nov 2, 2026 | 22.27 | 22.54 | 20.67 | 20.80 | -1.39 | -6.26% | 7,374,000 |
| Oct 30, 2026 | 23.38 | 23.41 | 21.30 | 22.19 | -2.72 | -10.92% | 12,649,100 |
| Oct 29, 2026 | 26.61 | 26.92 | 24.88 | 24.91 | -2.62 | -9.52% | 6,685,100 |
| Oct 28, 2026 | 26.76 | 27.81 | 26.58 | 27.53 | +0.39 | +1.44% | 4,786,900 |
| Oct 27, 2026 | 26.54 | 27.17 | 25.80 | 27.14 | +0.82 | +3.12% | 4,525,600 |
| Oct 26, 2026 | 27.81 | 27.93 | 26.29 | 26.32 | -2.65 | -9.15% | 7,195,200 |
| Oct 23, 2026 | 29.10 | 30.32 | 28.82 | 28.97 | -0.06 | -0.21% | 5,908,800 |
| Oct 22, 2026 | 29.18 | 29.77 | 27.96 | 29.03 | -1.72 | -5.59% | 7,811,100 |
| Oct 21, 2026 | 27.90 | 31.51 | 26.98 | 30.75 | +3.69 | +13.64% | 14,367,400 |
| Oct 20, 2026 | 25.07 | 27.46 | 24.92 | 27.06 | +1.52 | +5.95% | 8,482,000 |
| Oct 19, 2026 | 24.75 | 26.23 | 24.54 | 25.54 | +1.45 | +6.02% | 8,186,700 |
| Oct 16, 2026 | 25.04 | 25.32 | 23.54 | 24.09 | -1.56 | -6.08% | 10,362,500 |
| Oct 15, 2026 | 23.79 | 25.77 | 22.48 | 25.65 | +0.97 | +3.93% | 12,500,000 |
| Oct 14, 2026 | 26.61 | 26.71 | 24.33 | 24.68 | -2.91 | -10.55% | 18,248,200 |
| Oct 13, 2026 | 27.50 | 28.32 | 27.18 | 27.59 | -0.12 | -0.43% | 11,755,400 |
| Oct 12, 2026 | 27.66 | 28.00 | 27.04 | 27.71 | -0.09 | -0.32% | 5,754,400 |
| Oct 9, 2026 | 28.72 | 29.27 | 27.55 | 27.80 | -0.43 | -1.52% | 8,394,400 |
| Oct 8, 2026 | 27.70 | 28.36 | 27.33 | 28.23 | +0.05 | +0.18% | 7,892,000 |
| Oct 7, 2026 | 28.75 | 28.86 | 27.70 | 28.18 | -1.57 | -5.28% | 8,385,100 |
| Oct 6, 2026 | 30.17 | 30.55 | 29.69 | 29.75 | -0.51 | -1.69% | 7,429,700 |
| Oct 5, 2026 | 30.43 | 31.16 | 29.71 | 30.26 | +0.23 | +0.77% | 9,604,300 |
| Oct 2, 2026 | 31.27 | 32.08 | 29.14 | 30.03 | -0.08 | -0.27% | 11,388,000 |
| Oct 1, 2026 | 29.34 | 30.80 | 29.18 | 30.11 | +0.70 | +2.38% | 4,548,500 |
| Sep 30, 2026 | 30.44 | 30.54 | 28.96 | 29.41 | +0.10 | +0.34% | 4,524,600 |
| Sep 29, 2026 | 30.05 | 30.09 | 28.66 | 29.31 | +0.31 | +1.07% | 4,144,300 |
| Sep 28, 2026 | 29.55 | 30.40 | 28.72 | 29.00 | -0.44 | -1.49% | 7,252,900 |
| Sep 25, 2026 | 29.90 | 30.07 | 29.11 | 29.44 | -0.50 | -1.67% | 4,412,600 |
| Sep 24, 2026 | 28.61 | 30.59 | 28.49 | 29.94 | +0.95 | +3.28% | 7,615,200 |
| Sep 23, 2026 | 28.66 | 29.83 | 28.31 | 28.99 | -0.36 | -1.23% | 6,075,000 |
| Sep 22, 2026 | 29.30 | 31.02 | 29.01 | 29.35 | -0.98 | -3.23% | 8,409,200 |
| Sep 21, 2026 | 31.64 | 31.95 | 28.83 | 30.33 | +0.24 | +0.80% | 17,634,500 |
| Sep 18, 2026 | 29.54 | 30.38 | 29.33 | 30.09 | +1.81 | +6.40% | 16,154,500 |
| Sep 17, 2026 | 28.03 | 29.41 | 27.61 | 28.28 | +0.87 | +3.17% | 9,726,600 |
| Sep 16, 2026 | 27.82 | 28.11 | 26.85 | 27.41 | -0.16 | -0.58% | 7,803,000 |
| Sep 15, 2026 | 28.00 | 28.36 | 26.63 | 27.57 | -1.46 | -5.03% | 10,791,900 |
| Sep 14, 2026 | 27.73 | 29.60 | 27.60 | 29.03 | +1.41 | +5.10% | 9,811,900 |
| Sep 11, 2026 | 27.11 | 29.04 | 26.70 | 27.62 | +0.72 | +2.68% | 8,935,000 |
| Sep 10, 2026 | 26.06 | 27.75 | 25.82 | 26.90 | +0.21 | +0.79% | 8,802,500 |
| Sep 9, 2026 | 28.00 | 28.53 | 26.30 | 26.69 | -0.47 | -1.73% | 8,040,100 |
| Sep 8, 2026 | 26.44 | 27.66 | 25.60 | 27.16 | +0.02 | +0.07% | 8,992,500 |
| Sep 4, 2026 | 25.18 | 27.35 | 25.18 | 27.14 | +0.32 | +1.19% | 8,996,800 |
| Sep 3, 2026 | 25.63 | 27.23 | 25.15 | 26.82 | +2.50 | +10.28% | 17,194,100 |
| Sep 2, 2026 | 23.07 | 24.50 | 22.30 | 24.32 | +0.32 | +1.33% | 9,593,100 |
| Sep 1, 2026 | 23.46 | 24.68 | 23.05 | 24.00 | -0.22 | -0.91% | 11,096,500 |
| Aug 31, 2026 | 22.54 | 24.48 | 21.95 | 24.22 | +2.48 | +11.41% | 15,178,300 |
| Aug 28, 2026 | 22.50 | 23.59 | 21.39 | 21.74 | -1.38 | -5.97% | 11,772,600 |
| Aug 27, 2026 | 22.45 | 24.38 | 21.85 | 23.12 | +1.62 | +7.53% | 13,398,300 |
| Aug 26, 2026 | 20.72 | 21.66 | 20.17 | 21.50 | +0.11 | +0.51% | 9,747,200 |
| Aug 25, 2026 | 19.04 | 22.16 | 18.88 | 21.39 | +1.66 | +8.41% | 12,934,800 |
| Aug 24, 2026 | 18.76 | 20.32 | 18.55 | 19.73 | +1.51 | +8.29% | 14,707,700 |
| Aug 21, 2026 | 17.66 | 19.09 | 17.18 | 18.22 | +2.09 | +12.96% | 14,978,200 |
| Aug 20, 2026 | 16.00 | 16.24 | 15.14 | 16.13 | +1.40 | +9.50% | 9,901,700 |
| Aug 19, 2026 | 12.95 | 14.83 | 12.94 | 14.73 | +1.93 | +15.08% | 7,615,700 |
| Aug 18, 2026 | 13.18 | 13.44 | 12.70 | 12.80 | -0.40 | -3.03% | 3,893,200 |
| Aug 17, 2026 | 12.35 | 13.35 | 12.27 | 13.20 | +0.89 | +7.23% | 2,992,900 |
| Aug 14, 2026 | 12.54 | 12.54 | 11.87 | 12.31 | -0.27 | -2.15% | 2,365,700 |
65 days, newest first. Daily bars as drawn on the ASST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.