Stockscreener 앱 받기
17.12
12.02%
1.81
Strive Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-22 | $17.89 | $16.36 | $1.53 | 3,775,622.0 | +12.02% |
| 2026-04-21 | $16.22 | $15.25 | $0.97 | 3,433,987.0 | -1.98% |
| 2026-04-20 | $15.82 | $14.81 | $1.01 | 4,091,240.0 | +0.06% |
| 2026-04-17 | $15.97 | $14.59 | $1.38 | 7,660,849.0 | +11.66% |
| 2026-04-16 | $14.02 | $12.82 | $1.20 | 3,420,004.0 | +3.33% |
| 2026-04-15 | $13.60 | $12.31 | $1.29 | 3,998,415.0 | +8.85% |
| 2026-04-14 | $13.06 | $12.13 | $0.9285 | 4,510,045.0 | +7.34% |
| 2026-04-13 | $11.62 | $10.15 | $1.47 | 3,264,755.0 | +8.94% |
| 2026-04-10 | $10.77 | $9.90 | $0.8655 | 3,855,779.0 | +10.27% |
| 2026-04-09 | $10.25 | $9.43 | $0.82 | 3,495,752.0 | -5.95% |
| 2026-04-08 | $10.37 | $9.71 | $0.655 | 3,825,319.0 | +10.63% |
| 2026-04-07 | $9.92 | $9.00 | $0.92 | 3,418,099.0 | -8.45% |
| 2026-04-06 | $10.53 | $9.97 | $0.56 | 2,156,547.0 | +3.79% |
| 2026-04-02 | $9.86 | $9.34 | $0.52 | 2,554,334.0 | -4.04% |
| 2026-04-01 | $10.43 | $9.96 | $0.47 | 2,432,046.0 | +1.40% |
| 2026-03-31 | $10.19 | $9.08 | $1.11 | 2,894,106.0 | +6.94% |
| 2026-03-30 | $10.14 | $9.09 | $1.05 | 2,911,439.0 | -4.92% |
| 2026-03-27 | $10.00 | $9.32 | $0.675 | 4,160,194.0 | -5.33% |
| 2026-03-26 | $10.90 | $10.38 | $0.52 | 2,073,501.0 | -4.06% |
| 2026-03-25 | $10.90 | $10.21 | $0.69 | 2,863,398.0 | +9.26% |
| 2026-03-24 | $10.48 | $9.64 | $0.835 | 2,329,336.0 | -4.89% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $17.89 | $9.00 | $8.89 | 55,892,793.0 | +71.16% |
| 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% |
0.43%
2.18%
자본화:
|
볼륨(24시간):