Get the Stockscreener App
6.22
26.74%
-2.27
After Hours:
6.16
-0.06
-0.96%
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 September 15, 2025, is $6.22.
- 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 2,030% to $6.22 now.
- The 52-week high stock price for ASST is $13.42, representing a 115.76% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ASST is $0.335, indicating a -94.61% 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 |
|---|---|---|---|---|---|
| Sep 15, 2025 | $7.89 | $6.06 | $1.83 | 16,611,436.0 | -26.74% |
| Sep 12, 2025 | $9.52 | $8.35 | $1.17 | 7,332,378.0 | -4.71% |
| Sep 11, 2025 | $9.88 | $7.51 | $2.37 | 10,949,936.0 | +10.14% |
| Sep 10, 2025 | $12.60 | $7.53 | $5.07 | 45,200,121.0 | +28.82% |
| Sep 09, 2025 | $6.50 | $5.40 | $1.10 | 8,113,822.0 | +17.82% |
| Sep 08, 2025 | $5.79 | $4.52 | $1.27 | 4,616,586.0 | +17.40% |
| Sep 05, 2025 | $6.19 | $4.46 | $1.73 | 4,544,631.0 | -17.60% |
| Sep 04, 2025 | $7.20 | $5.11 | $2.09 | 4,935,611.0 | -15.36% |
| Sep 03, 2025 | $6.77 | $6.27 | $0.5006 | 2,282,577.0 | +0.77% |
| Sep 02, 2025 | $6.65 | $5.91 | $0.74 | 3,064,244.0 | +5.04% |
| Aug 29, 2025 | $6.84 | $6.11 | $0.73 | 3,416,681.0 | -8.07% |
| Aug 28, 2025 | $6.72 | $5.96 | $0.76 | 4,212,179.0 | +13.20% |
| Aug 27, 2025 | $6.46 | $5.04 | $1.42 | 6,661,570.0 | +5.72% |
| Aug 26, 2025 | $5.95 | $4.92 | $1.03 | 8,299,114.0 | +16.46% |
| Aug 25, 2025 | $5.65 | $4.37 | $1.28 | 18,302,531.0 | +8.60% |
| Aug 22, 2025 | $4.50 | $3.95 | $0.5538 | 1,385,808.0 | +7.02% |
| Aug 21, 2025 | $4.35 | $3.82 | $0.53 | 626,652.0 | +3.25% |
| Aug 20, 2025 | $4.01 | $3.71 | $0.30 | 589,035.0 | +2.83% |
| Aug 19, 2025 | $4.19 | $3.88 | $0.31 | 784,849.0 | -6.94% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $12.60 | $4.46 | $8.14 | 124,262,778.0 | +1.14% |
| 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% |
0.75%
3.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):