Stockscreener 앱 받기
27.59
0.43%
-0.12
시간 외 거래:
27.40
-0.19
-0.69%
Strive Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $28.32 | $27.18 | $1.14 | 11,528,870.0 | -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% |
| 2026-09-21 | $31.95 | $28.83 | $3.12 | 17,440,519.0 | +0.80% |
| 2026-09-18 | $30.38 | $29.33 | $1.05 | 16,080,235.0 | +6.40% |
| 2026-09-17 | $29.41 | $27.61 | $1.80 | 9,677,807.0 | +3.17% |
| 2026-09-16 | $28.11 | $26.85 | $1.26 | 7,713,298.0 | -0.58% |
| 2026-09-15 | $28.36 | $26.63 | $1.73 | 10,608,575.0 | -5.03% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $32.08 | $27.04 | $5.04 | 74,925,415.0 | -6.19% |
| 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% |
Strive Inc 주식 (ASST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Strive Inc 주식 (ASST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.40 | $6.70 | $13.70 | 9,979,220.0 | -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% |
1.74%
0.39%
자본화:
|
볼륨(24시간):