ストックスクリーナーアプリを入手
30.75
13.64%
3.69
プレマーケット:
28.75
-2.00
-6.50%
Strive Inc (ASST) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-21 | $31.51 | $26.98 | $4.53 | 14,367,438.0 | +13.64% |
| 2026-10-20 | $27.46 | $24.93 | $2.54 | 8,482,050.0 | +5.95% |
| 2026-10-19 | $26.23 | $24.54 | $1.69 | 8,186,701.0 | +6.02% |
| 2026-10-16 | $25.32 | $23.54 | $1.78 | 10,362,460.0 | -6.08% |
| 2026-10-15 | $25.77 | $22.48 | $3.29 | 12,500,042.0 | +3.93% |
| 2026-10-14 | $26.71 | $24.33 | $2.38 | 18,248,154.0 | -10.55% |
| 2026-10-13 | $28.32 | $27.18 | $1.14 | 11,755,162.0 | -0.43% |
| 2026-10-12 | $28.00 | $27.04 | $0.955 | 5,754,439.0 | -0.32% |
| 2026-10-09 | $29.27 | $27.55 | $1.73 | 8,394,381.0 | -1.52% |
| 2026-10-08 | $28.36 | $27.33 | $1.03 | 7,891,985.0 | +0.16% |
| 2026-10-07 | $28.86 | $27.70 | $1.16 | 8,385,140.0 | -5.26% |
| 2026-10-06 | $30.55 | $29.69 | $0.86 | 7,429,715.0 | -1.69% |
| 2026-10-05 | $31.16 | $29.71 | $1.45 | 9,604,339.0 | +0.77% |
| 2026-10-02 | $32.08 | $29.14 | $2.94 | 11,388,034.0 | -0.27% |
| 2026-10-01 | $30.80 | $29.18 | $1.62 | 4,548,512.0 | +2.38% |
| 2026-09-30 | $30.54 | $28.96 | $1.58 | 4,529,393.0 | +0.34% |
| 2026-09-29 | $30.09 | $28.66 | $1.43 | 4,093,641.0 | +1.07% |
| 2026-09-28 | $30.40 | $28.71 | $1.68 | 7,252,856.0 | -1.49% |
| 2026-09-25 | $30.07 | $29.11 | $0.96 | 4,412,446.0 | -1.67% |
| 2026-09-24 | $30.59 | $28.49 | $2.10 | 7,576,175.0 | +3.28% |
| 2026-09-23 | $29.83 | $28.31 | $1.52 | 6,074,975.0 | -1.23% |
| 2026-09-22 | $31.02 | $29.01 | $2.01 | 8,409,244.0 | -3.23% |
Strive Inc (ASST) 株の年ごとの株価履歴
この詳細な分析では、Strive Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はASST株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Strive Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のStrive Inc (ASST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $32.08 | $22.48 | $9.60 | 147,298,552.0 | +4.56% |
| 2026-09 | $31.95 | $22.30 | $9.65 | 194,302,989.0 | +21.43% |
| 2026-08 | $24.48 | $10.96 | $13.52 | 140,904,294.0 | +118.00% |
| 2026-07 | $13.80 | $10.84 | $2.96 | 65,083,064.0 | +1.83% |
| 2026-06 | $17.57 | $10.53 | $7.04 | 111,133,098.0 | -38.26% |
| 2026-05 | $19.75 | $14.80 | $4.95 | 84,698,996.0 | +15.04% |
| 2026-04 | $17.89 | $9.00 | $8.89 | 76,926,843.0 | +53.29% |
| 2026-03 | $11.27 | $7.66 | $3.61 | 83,008,644.0 | +26.20% |
| 2026-02 | $16.00 | $7.02 | $8.98 | 94,143,176.0 | -51.65% |
| 2026-01 | $23.40 | $14.82 | $8.58 | 107,081,810.0 | +11.26% |
2025年のStrive Inc (ASST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $22.40 | $14.63 | $7.77 | 80,744,979.0 | -34.64% |
| 2025-11 | $34.40 | $18.82 | $15.58 | 113,970,794.0 | -15.79% |
| 2025-10 | $54.80 | $15.60 | $39.20 | 128,245,740.0 | -46.80% |
| 2025-09 | $252.0 | $44.00 | $208.0 | 13,432,860.0 | -59.35% |
| 2025-08 | $136.8 | $59.80 | $77.00 | 3,701,187.0 | +84.68% |
| 2025-07 | $209.0 | $64.80 | $144.2 | 7,734,940.0 | -11.20% |
| 2025-06 | $170.8 | $73.00 | $97.80 | 2,944,921.0 | -46.50% |
| 2025-05 | $268.4 | $11.44 | $257.0 | 40,162,823.0 | +1,092% |
| 2025-04 | $12.10 | $7.73 | $4.37 | 349,514.0 | +2.03% |
| 2025-03 | $14.36 | $9.12 | $5.24 | 1,527,197.0 | +8.32% |
| 2025-02 | $19.19 | $10.02 | $9.18 | 9,643,919.0 | -8.22% |
| 2025-01 | $34.00 | $8.40 | $25.60 | 23,372,421.0 | +18.25% |
2024年のStrive Inc (ASST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.40 | $6.70 | $13.70 | 9,979,220.0 | -0.07% |
| 2024-11 | $18.80 | $8.89 | $9.91 | 1,407,927.0 | -51.06% |
| 2024-10 | $27.01 | $18.00 | $9.01 | 218,256.0 | -27.70% |
| 2024-09 | $70.00 | $26.00 | $44.00 | 6,284,412.0 | -8.45% |
| 2024-08 | $78.80 | $17.40 | $61.40 | 9,855,931.0 | -2.07% |
| 2024-07 | $43.00 | $25.00 | $18.00 | 625,204.0 | -22.87% |
| 2024-06 | $62.10 | $30.44 | $31.66 | 92,838.0 | -27.82% |
| 2024-05 | $62.00 | $35.23 | $26.77 | 56,253.0 | +44.69% |
| 2024-04 | $73.38 | $35.64 | $37.74 | 31,246.0 | -49.44% |
| 2024-03 | $85.00 | $48.00 | $37.00 | 311,590.0 | +36.01% |
| 2024-02 | $87.00 | $46.05 | $40.95 | 126,522.0 | +14.05% |
| 2024-01 | $64.00 | $35.05 | $28.95 | 23,013.0 | -28.17% |
0.17%
0.69%
大文字化:
|
ボリューム (24 時間):