Strive Inc (ASST)

Date: O: H: L: C: Vol:

Strive Inc Stock (ASST) Price History

The historical daily chart and data for Strive Inc stock (ASST), show that the latest closing stock price as of November 03, 2026, is $20.66.

Strive Inc all-time high stock price is $349.00, occurred on June 12, 2023.
The lowest Strive Inc stock price recorded was $6.70 on December 20, 2024. Since then, Strive Inc's stock price has risen over 67.57% to $20.66 now.
The 52-week high stock price for ASST is $34.40, representing a 66.51% increase from the current share price, occurred on November 10, 2025.
The 52-week low stock price for ASST is $7.02, indicating a 66.02% decrease from the current share price, occurred on February 24, 2026.
The closing price of Strive Inc (ASST) stock in the beginning of 2025 was $10.60. The stock closed the year at $14.76, a gain of over 39.27% for the year.

The table below shows more information about ASST historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$21.60	$20.47	$1.13	5,667,644	-0.67%
Nov 02, 2026	$22.54	$20.67	$1.87	7,373,957	-6.29%
Oct 30, 2026	$23.41	$21.30	$2.11	12,649,063	-10.90%
Oct 29, 2026	$26.93	$24.88	$2.05	6,685,118	-9.52%
Oct 28, 2026	$27.81	$26.58	$1.23	4,786,906	+1.46%
Oct 27, 2026	$27.17	$25.80	$1.37	4,525,644	+3.10%
Oct 26, 2026	$27.93	$26.29	$1.64	7,195,177	-9.15%
Oct 23, 2026	$30.32	$28.82	$1.50	5,908,821	-0.21%
Oct 22, 2026	$29.77	$27.96	$1.81	7,811,103	-5.59%
Oct 21, 2026	$31.51	$26.98	$4.53	14,367,438	+13.64%
Oct 20, 2026	$27.46	$24.93	$2.54	8,482,050	+5.95%
Oct 19, 2026	$26.23	$24.54	$1.69	8,186,701	+6.02%
Oct 16, 2026	$25.32	$23.54	$1.78	10,362,460	-6.08%
Oct 15, 2026	$25.77	$22.48	$3.29	12,500,042	+3.93%
Oct 14, 2026	$26.71	$24.33	$2.38	18,248,154	-10.55%
Oct 13, 2026	$28.32	$27.19	$1.14	11,755,162	-0.43%
Oct 12, 2026	$28.00	$27.04	$0.955	5,754,439	-0.32%
Oct 09, 2026	$29.28	$27.55	$1.73	8,394,381	-1.52%
Oct 08, 2026	$28.36	$27.33	$1.03	7,891,985	+0.16%
Oct 07, 2026	$28.86	$27.70	$1.16	8,385,140	-5.26%
Oct 06, 2026	$30.55	$29.69	$0.86	7,429,715	-1.69%

Strive Inc Stock (ASST) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Strive Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Strive Inc Stock (ASST) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$22.54	$20.47	$2.07	13,041,601	-6.92%
Oct, 2026	$32.08	$21.30	$10.78	196,860,384	-24.53%
Sep, 2026	$31.95	$22.30	$9.65	194,302,989	+21.43%
Aug, 2026	$24.48	$10.96	$13.52	140,904,294	+118.00%
Jul, 2026	$13.80	$10.84	$2.96	65,083,064	+1.83%
Jun, 2026	$17.57	$10.53	$7.04	111,133,098	-38.26%
May, 2026	$19.75	$14.80	$4.95	84,698,996	+15.04%
Apr, 2026	$17.89	$9.00	$8.89	76,926,843	+53.29%
Mar, 2026	$11.27	$7.66	$3.61	83,008,644	+26.20%
Feb, 2026	$16.00	$7.02	$8.98	94,143,176	-51.65%
Jan, 2026	$23.40	$14.82	$8.58	107,081,810	+11.26%

Strive Inc Stock (ASST) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$22.40	$14.63	$7.77	80,744,979	-34.64%
Nov, 2025	$34.40	$18.82	$15.58	113,970,794	-15.79%
Oct, 2025	$54.80	$15.60	$39.20	128,245,740	-46.80%
Sep, 2025	$252.00	$44.00	$208.00	13,432,860	-59.35%
Aug, 2025	$136.80	$59.80	$77.00	3,701,187	+84.68%
Jul, 2025	$209.00	$64.80	$144.20	7,734,940	-11.20%
Jun, 2025	$170.80	$73.00	$97.80	2,944,921	-46.50%
May, 2025	$268.40	$11.44	$256.96	40,162,823	+1,092%
Apr, 2025	$12.10	$7.73	$4.37	349,514	+2.03%
Mar, 2025	$14.36	$9.12	$5.24	1,527,197	+8.32%
Feb, 2025	$19.19	$10.02	$9.18	9,643,919	-8.22%
Jan, 2025	$34.00	$8.40	$25.60	23,372,421	+18.25%

Strive Inc Stock (ASST) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$20.40	$6.70	$13.70	9,979,220	-0.07%
Nov, 2024	$18.80	$8.89	$9.91	1,407,927	-51.06%
Oct, 2024	$27.01	$18.00	$9.01	218,256	-27.70%
Sep, 2024	$70.00	$26.00	$44.00	6,284,412	-8.45%
Aug, 2024	$78.80	$17.40	$61.40	9,855,931	-2.07%
Jul, 2024	$43.00	$25.00	$18.00	625,204	-22.87%
Jun, 2024	$62.10	$30.44	$31.66	92,838	-27.82%
May, 2024	$62.00	$35.23	$26.77	56,253	+44.69%
Apr, 2024	$73.38	$35.64	$37.74	31,246	-49.44%
Mar, 2024	$85.00	$48.00	$37.00	311,590	+36.01%
Feb, 2024	$87.00	$46.05	$40.95	126,522	+14.05%
Jan, 2024	$64.00	$35.05	$28.95	23,013	-28.17%

Similar to ASST