Stockscreener 앱 받기
11.11
6.95%
-0.83
시간 외 거래:
11.15
0.04
+0.36%
Strive Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $11.85 | $10.97 | $0.88 | 3,340,532.0 | -6.95% |
| 2026-07-30 | $11.98 | $11.29 | $0.6845 | 2,864,065.0 | +7.96% |
| 2026-07-29 | $12.11 | $11.03 | $1.08 | 3,100,169.0 | -7.68% |
| 2026-07-28 | $12.10 | $11.16 | $0.935 | 2,234,327.0 | -1.72% |
| 2026-07-27 | $12.61 | $11.61 | $1.00 | 3,458,616.0 | +6.09% |
| 2026-07-24 | $12.24 | $11.43 | $0.815 | 2,183,972.0 | -4.96% |
| 2026-07-23 | $12.65 | $11.93 | $0.725 | 2,297,645.0 | -4.58% |
| 2026-07-22 | $13.10 | $12.48 | $0.615 | 2,077,536.0 | -2.54% |
| 2026-07-21 | $13.32 | $12.58 | $0.74 | 3,178,049.0 | +5.35% |
| 2026-07-20 | $12.66 | $11.94 | $0.73 | 3,119,666.0 | +4.05% |
| 2026-07-17 | $11.90 | $11.05 | $0.8455 | 2,737,332.0 | +1.80% |
| 2026-07-16 | $12.49 | $11.62 | $0.87 | 2,581,560.0 | -7.61% |
| 2026-07-15 | $13.22 | $12.48 | $0.74 | 2,697,551.0 | +1.61% |
| 2026-07-14 | $12.57 | $12.03 | $0.5396 | 2,405,346.0 | +4.90% |
| 2026-07-13 | $12.14 | $11.57 | $0.5696 | 2,331,052.0 | -4.29% |
| 2026-07-10 | $13.39 | $12.33 | $1.06 | 1,976,068.0 | -1.90% |
| 2026-07-09 | $12.79 | $12.18 | $0.61 | 2,045,544.0 | +1.69% |
| 2026-07-08 | $12.50 | $11.99 | $0.51 | 2,650,653.0 | -2.44% |
| 2026-07-07 | $13.31 | $12.45 | $0.8601 | 3,035,862.0 | -3.13% |
| 2026-07-06 | $13.39 | $12.58 | $0.81 | 3,781,672.0 | +0.00% |
Strive Inc 주식 (ASST) 연도별 가격 이력
이 심층 분석에서는 Strive Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive Inc 주식 (ASST) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $13.80 | $10.84 | $2.96 | 68,423,596.0 | +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 | 94,143,176.5 | -51.65% |
| 2026-01 | $23.40 | $14.82 | $8.58 | 107,081,808.8 | +11.26% |
Strive Inc 주식 (ASST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.40 | $14.63 | $7.77 | 80,744,977.8 | -34.64% |
| 2025-11 | $34.40 | $18.82 | $15.58 | 113,970,793.5 | -15.79% |
| 2025-10 | $54.80 | $15.60 | $39.20 | 128,245,741.0 | -46.80% |
| 2025-09 | $252.0 | $44.00 | $208.0 | 13,432,859.1 | -59.35% |
| 2025-08 | $136.8 | $59.80 | $77.00 | 3,701,185.3 | +84.68% |
| 2025-07 | $209.0 | $64.80 | $144.2 | 7,734,939.9 | -11.20% |
| 2025-06 | $170.8 | $73.00 | $97.80 | 2,944,922.5 | -46.50% |
| 2025-05 | $268.4 | $11.44 | $257.0 | 40,162,823.3 | +1,092% |
| 2025-04 | $12.10 | $7.73 | $4.37 | 349,512.4 | +2.03% |
| 2025-03 | $14.36 | $9.12 | $5.24 | 1,527,197.0 | +8.32% |
| 2025-02 | $19.19 | $10.02 | $9.18 | 9,643,918.9 | -8.22% |
| 2025-01 | $34.00 | $8.40 | $25.60 | 23,372,420.3 | +18.25% |
Strive Inc 주식 (ASST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.40 | $6.70 | $13.70 | 9,979,220.2 | -0.07% |
| 2024-11 | $18.80 | $8.89 | $9.91 | 1,407,926.8 | -51.06% |
| 2024-10 | $27.01 | $18.00 | $9.01 | 218,257.6 | -27.70% |
| 2024-09 | $70.00 | $26.00 | $44.00 | 6,284,411.3 | -8.45% |
| 2024-08 | $78.80 | $17.40 | $61.40 | 9,855,930.9 | -2.07% |
| 2024-07 | $43.00 | $25.00 | $18.00 | 625,201.5 | -22.87% |
| 2024-06 | $62.10 | $30.44 | $31.66 | 92,839.6 | -27.82% |
| 2024-05 | $62.00 | $35.23 | $26.77 | 56,252.0 | +44.69% |
| 2024-04 | $73.38 | $35.64 | $37.74 | 31,245.0 | -49.44% |
| 2024-03 | $85.00 | $48.00 | $37.00 | 311,590.5 | +36.01% |
| 2024-02 | $87.00 | $46.05 | $40.95 | 126,521.3 | +14.05% |
| 2024-01 | $64.00 | $35.05 | $28.95 | 23,015.3 | -28.17% |
0.22%
3.19%
자본화:
|
볼륨(24시간):