Stockscreener 앱 받기
2.44
11.27%
-0.31
시간 외 거래:
2.43
-0.010
-0.41%
Strive Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $2.73 | $2.38 | $0.35 | 9,488,189.0 | -11.27% |
| 2025-09-25 | $3.09 | $2.63 | $0.46 | 9,404,037.0 | -8.64% |
| 2025-09-24 | $3.20 | $2.90 | $0.30 | 11,794,663.0 | -10.15% |
| 2025-09-23 | $3.92 | $3.30 | $0.62 | 15,381,195.0 | -18.29% |
| 2025-09-22 | $4.26 | $3.80 | $0.46 | 23,255,078.0 | -4.65% |
| 2025-09-19 | $4.41 | $3.83 | $0.58 | 25,874,764.0 | +12.57% |
| 2025-09-18 | $4.24 | $3.58 | $0.6599 | 12,151,079.0 | +3.80% |
| 2025-09-17 | $4.45 | $3.64 | $0.8059 | 14,904,076.0 | -17.86% |
| 2025-09-16 | $6.00 | $4.45 | $1.55 | 21,123,461.0 | -27.97% |
| 2025-09-15 | $7.89 | $6.06 | $1.83 | 16,611,436.0 | -26.74% |
| 2025-09-12 | $9.52 | $8.35 | $1.17 | 7,332,378.0 | -4.71% |
| 2025-09-11 | $9.88 | $7.51 | $2.37 | 10,949,936.0 | +10.14% |
| 2025-09-10 | $12.60 | $7.53 | $5.07 | 45,200,121.0 | +28.82% |
| 2025-09-09 | $6.50 | $5.40 | $1.10 | 8,113,822.0 | +17.82% |
| 2025-09-08 | $5.79 | $4.52 | $1.27 | 4,616,586.0 | +17.40% |
| 2025-09-05 | $6.19 | $4.46 | $1.73 | 4,544,631.0 | -17.60% |
| 2025-09-04 | $7.20 | $5.11 | $2.09 | 4,935,611.0 | -15.36% |
| 2025-09-03 | $6.77 | $6.27 | $0.5006 | 2,282,577.0 | +0.77% |
| 2025-09-02 | $6.65 | $5.91 | $0.74 | 3,064,244.0 | +5.04% |
| 2025-08-29 | $6.84 | $6.11 | $0.73 | 3,416,681.0 | -8.07% |
| 2025-08-28 | $6.72 | $5.96 | $0.76 | 4,212,179.0 | +13.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $12.60 | $2.38 | $10.22 | 260,516,073.0 | -60.33% |
| 2025-08 | $6.84 | $2.99 | $3.85 | 74,023,706.0 | +84.68% |
| 2025-07 | $10.45 | $3.24 | $7.21 | 154,698,798.0 | -11.20% |
| 2025-06 | $8.54 | $3.65 | $4.89 | 58,898,450.0 | -46.50% |
| 2025-05 | $13.42 | $0.572 | $12.85 | 803,256,465.0 | +1,092% |
| 2025-04 | $0.605 | $0.3865 | $0.2185 | 6,990,248.0 | +2.03% |
| 2025-03 | $0.718 | $0.4562 | $0.2618 | 30,543,939.0 | +8.32% |
| 2025-02 | $0.9597 | $0.5008 | $0.4589 | 192,878,377.0 | -8.22% |
| 2025-01 | $1.70 | $0.42 | $1.28 | 467,448,405.0 | +18.25% |
Strive Inc 주식 (ASST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.02 | $0.335 | $0.685 | 199,584,404.0 | -0.07% |
| 2024-11 | $0.94 | $0.4445 | $0.4955 | 28,158,535.0 | -51.06% |
| 2024-10 | $1.35 | $0.90 | $0.4505 | 4,365,151.0 | -27.70% |
| 2024-09 | $3.50 | $1.30 | $2.20 | 125,688,225.0 | -8.45% |
| 2024-08 | $3.94 | $0.87 | $3.07 | 197,118,618.0 | -2.07% |
| 2024-07 | $2.15 | $1.25 | $0.90 | 12,504,029.6 | -22.87% |
| 2024-06 | $3.10 | $1.52 | $1.58 | 1,856,791.6 | -27.82% |
| 2024-05 | $3.10 | $1.76 | $1.34 | 1,125,039.0 | +44.69% |
| 2024-04 | $3.67 | $1.78 | $1.89 | 624,900.8 | -49.44% |
| 2024-03 | $4.25 | $2.40 | $1.85 | 6,231,809.6 | +36.01% |
| 2024-02 | $4.35 | $2.30 | $2.05 | 2,530,426.4 | +14.05% |
| 2024-01 | $3.20 | $1.75 | $1.45 | 460,306.0 | -28.17% |
Strive Inc 주식 (ASST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.00 | $1.85 | $3.15 | 4,000,568.0 | -18.08% |
| 2023-11 | $5.10 | $1.50 | $3.60 | 14,140,984.6 | +100.00% |
| 2023-10 | $3.31 | $1.46 | $1.85 | 814,339.0 | -21.23% |
| 2023-09 | $3.70 | $2.25 | $1.45 | 132,523.4 | -32.18% |
| 2023-08 | $6.35 | $3.00 | $3.35 | 186,783.2 | -39.67% |
| 2023-07 | $9.85 | $5.35 | $4.50 | 641,185.6 | -30.46% |
| 2023-06 | $17.45 | $4.80 | $12.65 | 24,229,159.2 | +68.93% |
| 2023-05 | $5.85 | $4.10 | $1.75 | 680,096.8 | +15.73% |
| 2023-04 | $10.45 | $4.06 | $6.39 | 3,010,817.0 | -31.54% |
| 2023-03 | $10.00 | $6.20 | $3.80 | 308,725.6 | +0.00% |
1.29%
0.17%
자본화:
|
볼륨(24시간):