Get the Stockscreener App
0.9254
5.64%
-0.0551
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 December 05, 2025, is $0.9254.
- Strive Inc all-time high stock price is $13.42, occurred on May 22, 2025.
- The lowest Strive Inc stock price recorded was $0.292 on October 09, 2023. Since then, Strive Inc's stock price has risen over 216.92% to $0.9254 now.
- The 52-week high stock price for ASST is $13.42, representing a 1,350% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ASST is $0.335, indicating a -63.80% decrease from the current share price, occurred on December 20, 2024.
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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $0.9785 | $0.9025 | $0.076 | 55,749,412.0 | -5.50% |
| Dec 04, 2025 | $1.04 | $0.9762 | $0.0638 | 124,601,205.0 | -6.62% |
| Dec 03, 2025 | $1.07 | $1.00 | $0.07 | 78,500,065.0 | +1.45% |
| Dec 02, 2025 | $1.12 | $1.03 | $0.09 | 63,074,935.0 | -1.43% |
| Dec 01, 2025 | $1.09 | $1.00 | $0.09 | 88,203,914.0 | -6.25% |
| Nov 28, 2025 | $1.19 | $1.12 | $0.07 | 48,747,699.0 | -0.88% |
| Nov 26, 2025 | $1.14 | $1.05 | $0.09 | 74,388,884.0 | +1.80% |
| Nov 25, 2025 | $1.12 | $1.03 | $0.09 | 78,355,268.0 | -1.77% |
| Nov 24, 2025 | $1.17 | $1.04 | $0.13 | 79,746,205.0 | +10.78% |
| Nov 21, 2025 | $1.04 | $0.941 | $0.099 | 86,895,268.0 | +3.79% |
| Nov 20, 2025 | $1.12 | $0.9601 | $0.1599 | 98,738,358.0 | -6.40% |
| Nov 19, 2025 | $1.14 | $1.03 | $0.105 | 79,486,982.0 | -6.25% |
| Nov 18, 2025 | $1.15 | $0.995 | $0.155 | 89,614,506.0 | +7.69% |
| Nov 17, 2025 | $1.12 | $0.9705 | $0.1495 | 114,643,161.0 | -3.70% |
| Nov 14, 2025 | $1.22 | $1.05 | $0.17 | 114,580,838.0 | -6.09% |
| Nov 13, 2025 | $1.28 | $1.11 | $0.17 | 116,211,057.0 | -10.85% |
| Nov 12, 2025 | $1.41 | $1.23 | $0.18 | 97,653,190.0 | -5.15% |
| Nov 11, 2025 | $1.45 | $1.33 | $0.12 | 108,969,672.0 | -8.11% |
| Nov 10, 2025 | $1.72 | $1.45 | $0.27 | 216,278,230.0 | -1.99% |
| Nov 07, 2025 | $1.51 | $1.30 | $0.21 | 154,042,532.0 | +4.14% |
| Nov 06, 2025 | $1.62 | $1.40 | $0.22 | 213,403,659.0 | -0.68% |
| Nov 05, 2025 | $1.58 | $1.30 | $0.28 | 250,499,683.0 | +16.80% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.12 | $0.9025 | $0.2175 | 410,129,531.0 | -17.28% |
| Nov, 2025 | $1.72 | $0.941 | $0.779 | 2,279,415,870.0 | -15.79% |
| Oct, 2025 | $2.74 | $0.78 | $1.96 | 2,564,914,820.0 | -46.80% |
| Sep, 2025 | $12.60 | $2.20 | $10.40 | 268,657,181.0 | -59.35% |
| Aug, 2025 | $6.84 | $2.99 | $3.85 | 74,023,706.0 | +84.68% |
| Jul, 2025 | $10.45 | $3.24 | $7.21 | 154,698,798.0 | -11.20% |
| Jun, 2025 | $8.54 | $3.65 | $4.89 | 58,898,450.0 | -46.50% |
| May, 2025 | $13.42 | $0.572 | $12.85 | 803,256,465.0 | +1,092% |
| Apr, 2025 | $0.605 | $0.3865 | $0.2185 | 6,990,248.0 | +2.03% |
| Mar, 2025 | $0.718 | $0.4562 | $0.2618 | 30,543,939.0 | +8.32% |
| Feb, 2025 | $0.9597 | $0.5008 | $0.4589 | 192,878,377.0 | -8.22% |
| Jan, 2025 | $1.70 | $0.42 | $1.28 | 467,448,405.0 | +18.25% |
Strive Inc Stock (ASST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.02 | $0.335 | $0.685 | 199,584,404.0 | -0.07% |
| Nov, 2024 | $0.94 | $0.4445 | $0.4955 | 28,158,535.0 | -51.06% |
| Oct, 2024 | $1.35 | $0.90 | $0.4505 | 4,365,151.0 | -27.70% |
| Sep, 2024 | $3.50 | $1.30 | $2.20 | 125,688,225.0 | -8.45% |
| Aug, 2024 | $3.94 | $0.87 | $3.07 | 197,118,618.0 | -2.07% |
| Jul, 2024 | $2.15 | $1.25 | $0.90 | 12,504,029.6 | -22.87% |
| Jun, 2024 | $3.10 | $1.52 | $1.58 | 1,856,791.6 | -27.82% |
| May, 2024 | $3.10 | $1.76 | $1.34 | 1,125,039.0 | +44.69% |
| Apr, 2024 | $3.67 | $1.78 | $1.89 | 624,900.8 | -49.44% |
| Mar, 2024 | $4.25 | $2.40 | $1.85 | 6,231,809.6 | +36.01% |
| Feb, 2024 | $4.35 | $2.30 | $2.05 | 2,530,426.4 | +14.05% |
| Jan, 2024 | $3.20 | $1.75 | $1.45 | 460,306.0 | -28.17% |
Strive Inc Stock (ASST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.00 | $1.85 | $3.15 | 4,000,568.0 | -18.08% |
| Nov, 2023 | $5.10 | $1.50 | $3.60 | 14,140,984.6 | +100.00% |
| Oct, 2023 | $3.31 | $1.46 | $1.85 | 814,339.0 | -21.23% |
| Sep, 2023 | $3.70 | $2.25 | $1.45 | 132,523.4 | -32.18% |
| Aug, 2023 | $6.35 | $3.00 | $3.35 | 186,783.2 | -39.67% |
| Jul, 2023 | $9.85 | $5.35 | $4.50 | 641,185.6 | -30.46% |
| Jun, 2023 | $17.45 | $4.80 | $12.65 | 24,229,159.2 | +68.93% |
| May, 2023 | $5.85 | $4.10 | $1.75 | 680,096.8 | +15.73% |
| Apr, 2023 | $10.45 | $4.06 | $6.39 | 3,010,817.0 | -31.54% |
| Mar, 2023 | $10.00 | $6.20 | $3.80 | 308,725.6 | +0.00% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):