Get the Stockscreener App
27.59
0.43%
-0.12
After Hours:
27.40
-0.19
-0.69%
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 October 13, 2026, is $27.59.
- 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 311.79% to $27.59 now.
- The 52-week high stock price for ASST is $36.20, representing a 31.21% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for ASST is $7.02, indicating a -74.56% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $28.32 | $27.18 | $1.14 | 11,528,870.0 | -0.43% |
| Oct 12, 2026 | $28.00 | $27.04 | $0.955 | 5,754,439.0 | -0.32% |
| Oct 09, 2026 | $29.27 | $27.55 | $1.73 | 8,394,381.0 | -1.52% |
| Oct 08, 2026 | $28.36 | $27.33 | $1.03 | 7,891,985.0 | +0.16% |
| Oct 07, 2026 | $28.86 | $27.70 | $1.16 | 8,385,140.0 | -5.26% |
| Oct 06, 2026 | $30.55 | $29.69 | $0.86 | 7,429,715.0 | -1.69% |
| Oct 05, 2026 | $31.16 | $29.71 | $1.45 | 9,604,339.0 | +0.77% |
| Oct 02, 2026 | $32.08 | $29.14 | $2.94 | 11,388,034.0 | -0.27% |
| Oct 01, 2026 | $30.80 | $29.18 | $1.62 | 4,548,512.0 | +2.38% |
| Sep 30, 2026 | $30.54 | $28.96 | $1.58 | 4,529,393.0 | +0.34% |
| Sep 29, 2026 | $30.09 | $28.66 | $1.43 | 4,093,641.0 | +1.07% |
| Sep 28, 2026 | $30.40 | $28.71 | $1.68 | 7,252,856.0 | -1.49% |
| Sep 25, 2026 | $30.07 | $29.11 | $0.96 | 4,412,446.0 | -1.67% |
| Sep 24, 2026 | $30.59 | $28.49 | $2.10 | 7,576,175.0 | +3.28% |
| Sep 23, 2026 | $29.83 | $28.31 | $1.52 | 6,074,975.0 | -1.23% |
| Sep 22, 2026 | $31.02 | $29.01 | $2.01 | 8,409,244.0 | -3.23% |
| Sep 21, 2026 | $31.95 | $28.83 | $3.12 | 17,440,519.0 | +0.80% |
| Sep 18, 2026 | $30.38 | $29.33 | $1.05 | 16,080,235.0 | +6.40% |
| Sep 17, 2026 | $29.41 | $27.61 | $1.80 | 9,677,807.0 | +3.17% |
| Sep 16, 2026 | $28.11 | $26.85 | $1.26 | 7,713,298.0 | -0.58% |
| Sep 15, 2026 | $28.36 | $26.63 | $1.73 | 10,608,575.0 | -5.03% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $32.08 | $27.04 | $5.04 | 74,925,415.0 | -6.19% |
| Sep, 2026 | $31.95 | $22.30 | $9.65 | 194,302,989.0 | +21.43% |
| Aug, 2026 | $24.48 | $10.96 | $13.52 | 140,904,294.0 | +118.00% |
| Jul, 2026 | $13.80 | $10.84 | $2.96 | 65,083,064.0 | +1.83% |
| Jun, 2026 | $17.57 | $10.53 | $7.04 | 111,133,098.0 | -38.26% |
| May, 2026 | $19.75 | $14.80 | $4.95 | 84,698,996.0 | +15.04% |
| Apr, 2026 | $17.89 | $9.00 | $8.89 | 76,926,843.0 | +53.29% |
| Mar, 2026 | $11.27 | $7.66 | $3.61 | 83,008,644.0 | +26.20% |
| Feb, 2026 | $16.00 | $7.02 | $8.98 | 94,143,176.0 | -51.65% |
| Jan, 2026 | $23.40 | $14.82 | $8.58 | 107,081,810.0 | +11.26% |
Strive Inc Stock (ASST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.40 | $14.63 | $7.77 | 80,744,979.0 | -34.64% |
| Nov, 2025 | $34.40 | $18.82 | $15.58 | 113,970,794.0 | -15.79% |
| Oct, 2025 | $54.80 | $15.60 | $39.20 | 128,245,740.0 | -46.80% |
| Sep, 2025 | $252.0 | $44.00 | $208.0 | 13,432,860.0 | -59.35% |
| Aug, 2025 | $136.8 | $59.80 | $77.00 | 3,701,187.0 | +84.68% |
| Jul, 2025 | $209.0 | $64.80 | $144.2 | 7,734,940.0 | -11.20% |
| Jun, 2025 | $170.8 | $73.00 | $97.80 | 2,944,921.0 | -46.50% |
| May, 2025 | $268.4 | $11.44 | $257.0 | 40,162,823.0 | +1,092% |
| Apr, 2025 | $12.10 | $7.73 | $4.37 | 349,514.0 | +2.03% |
| Mar, 2025 | $14.36 | $9.12 | $5.24 | 1,527,197.0 | +8.32% |
| Feb, 2025 | $19.19 | $10.02 | $9.18 | 9,643,919.0 | -8.22% |
| Jan, 2025 | $34.00 | $8.40 | $25.60 | 23,372,421.0 | +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 | -0.07% |
| Nov, 2024 | $18.80 | $8.89 | $9.91 | 1,407,927.0 | -51.06% |
| Oct, 2024 | $27.01 | $18.00 | $9.01 | 218,256.0 | -27.70% |
| Sep, 2024 | $70.00 | $26.00 | $44.00 | 6,284,412.0 | -8.45% |
| Aug, 2024 | $78.80 | $17.40 | $61.40 | 9,855,931.0 | -2.07% |
| Jul, 2024 | $43.00 | $25.00 | $18.00 | 625,204.0 | -22.87% |
| Jun, 2024 | $62.10 | $30.44 | $31.66 | 92,838.0 | -27.82% |
| May, 2024 | $62.00 | $35.23 | $26.77 | 56,253.0 | +44.69% |
| Apr, 2024 | $73.38 | $35.64 | $37.74 | 31,246.0 | -49.44% |
| Mar, 2024 | $85.00 | $48.00 | $37.00 | 311,590.0 | +36.01% |
| Feb, 2024 | $87.00 | $46.05 | $40.95 | 126,522.0 | +14.05% |
| Jan, 2024 | $64.00 | $35.05 | $28.95 | 23,013.0 | -28.17% |
1.74%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):