Stockscreener 앱 받기
17.07
4.90%
-0.88
시장 영업 전:
17.25
0.18
+1.05%
Strive Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $17.49 | $16.24 | $1.25 | 3,555,317.0 | -4.90% |
| 2026-05-11 | $18.15 | $15.71 | $2.44 | 5,421,062.0 | +12.75% |
| 2026-05-08 | $15.94 | $14.80 | $1.13 | 2,429,395.0 | +2.98% |
| 2026-05-07 | $15.99 | $15.10 | $0.89 | 2,446,898.0 | -5.04% |
| 2026-05-06 | $16.60 | $15.90 | $0.70 | 2,986,999.0 | -1.39% |
| 2026-05-05 | $17.07 | $16.20 | $0.8643 | 2,561,900.0 | +0.95% |
| 2026-05-04 | $16.78 | $15.87 | $0.91 | 3,093,777.0 | +0.28% |
| 2026-05-01 | $16.43 | $15.70 | $0.73 | 3,446,796.0 | +6.18% |
| 2026-04-30 | $15.41 | $14.43 | $0.9777 | 2,225,808.0 | +6.59% |
| 2026-04-29 | $15.47 | $13.82 | $1.65 | 3,933,418.0 | -5.69% |
| 2026-04-28 | $15.34 | $14.28 | $1.06 | 3,100,092.0 | -2.61% |
| 2026-04-27 | $16.40 | $15.15 | $1.25 | 2,958,998.0 | -0.70% |
| 2026-04-24 | $16.65 | $15.53 | $1.12 | 2,352,561.0 | -2.47% |
| 2026-04-23 | $16.76 | $15.64 | $1.12 | 3,673,624.0 | -2.76% |
| 2026-04-22 | $17.89 | $16.36 | $1.53 | 6,565,171.0 | +8.82% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.15 | $14.80 | $3.35 | 29,497,461.0 | +11.13% |
| 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% |
1.62%
0.39%
자본화:
|
볼륨(24시간):