Get the Stockscreener App
12.08
23.40%
2.218
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 February 06, 2026, is $12.08.
- 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 4,037% to $12.08 now.
- The 52-week high stock price for ASST is $13.42, representing a 11.09% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ASST is $0.3865, indicating a -96.80% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $12.20 | $9.35 | $2.85 | 8,711,559.0 | +22.49% |
| Feb 05, 2026 | $10.87 | $9.72 | $1.15 | 8,457,726.2 | -16.76% |
| Feb 04, 2026 | $13.00 | $11.28 | $1.72 | 7,464,043.1 | -13.15% |
| Feb 03, 2026 | $14.63 | $12.47 | $2.15 | 9,297,058.2 | -5.68% |
| Feb 02, 2026 | $16.00 | $14.20 | $1.80 | 6,171,362.1 | -11.92% |
| Jan 30, 2026 | $16.42 | $14.82 | $1.60 | 3,964,603.9 | +4.57% |
| Jan 29, 2026 | $16.15 | $15.12 | $1.03 | 3,049,033.4 | -1.92% |
| Jan 28, 2026 | $16.91 | $15.90 | $1.01 | 3,017,460.0 | -2.23% |
| Jan 27, 2026 | $16.40 | $15.20 | $1.20 | 3,536,789.8 | +4.24% |
| Jan 26, 2026 | $17.13 | $15.68 | $1.45 | 4,382,712.8 | -9.75% |
| Jan 23, 2026 | $17.90 | $16.71 | $1.19 | 3,805,171.8 | +0.06% |
| Jan 22, 2026 | $18.66 | $17.40 | $1.26 | 3,334,922.0 | -2.51% |
| Jan 21, 2026 | $18.86 | $17.00 | $1.86 | 4,875,339.6 | +0.80% |
| Jan 20, 2026 | $18.55 | $17.40 | $1.15 | 6,711,932.0 | -6.62% |
| Jan 16, 2026 | $19.74 | $18.64 | $1.10 | 3,064,971.1 | -2.31% |
| Jan 15, 2026 | $20.60 | $19.22 | $1.38 | 7,156,154.6 | -5.78% |
| Jan 14, 2026 | $21.40 | $18.85 | $2.55 | 6,947,904.1 | +6.19% |
| Jan 13, 2026 | $23.40 | $17.82 | $5.58 | 18,197,552.2 | -11.82% |
| Jan 12, 2026 | $22.20 | $18.98 | $3.22 | 4,887,338.5 | +16.30% |
| Jan 09, 2026 | $20.40 | $18.80 | $1.60 | 3,721,318.3 | -6.36% |
| Jan 08, 2026 | $20.80 | $19.20 | $1.60 | 4,382,917.7 | -0.98% |
| Jan 07, 2026 | $22.80 | $20.00 | $2.80 | 6,306,820.6 | -1.92% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $16.00 | $9.35 | $6.65 | 40,101,748.5 | -26.44% |
| Jan, 2026 | $23.40 | $14.82 | $8.58 | 107,081,808.8 | +11.26% |
Strive Inc Stock (ASST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.40 | $14.63 | $7.77 | 80,744,977.8 | -34.64% |
| Nov, 2025 | $34.40 | $18.82 | $15.58 | 113,970,793.5 | -15.79% |
| Oct, 2025 | $54.80 | $15.60 | $39.20 | 128,245,741.0 | -46.80% |
| Sep, 2025 | $252.0 | $44.00 | $208.0 | 13,432,859.1 | -59.35% |
| Aug, 2025 | $136.8 | $59.80 | $77.00 | 3,701,185.3 | +84.68% |
| Jul, 2025 | $209.0 | $64.80 | $144.2 | 7,734,939.9 | -11.20% |
| Jun, 2025 | $170.8 | $73.00 | $97.80 | 2,944,922.5 | -46.50% |
| May, 2025 | $268.4 | $11.44 | $257.0 | 40,162,823.3 | +1,092% |
| Apr, 2025 | $12.10 | $7.73 | $4.37 | 349,512.4 | +2.03% |
| Mar, 2025 | $14.36 | $9.12 | $5.24 | 1,527,197.0 | +8.32% |
| Feb, 2025 | $19.19 | $10.02 | $9.18 | 9,643,918.9 | -8.22% |
| Jan, 2025 | $34.00 | $8.40 | $25.60 | 23,372,420.3 | +18.25% |
Strive Inc Stock (ASST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.40 | $6.70 | $13.70 | 9,979,220.2 | -0.07% |
| Nov, 2024 | $18.80 | $8.89 | $9.91 | 1,407,926.8 | -51.06% |
| Oct, 2024 | $27.01 | $18.00 | $9.01 | 218,257.6 | -27.70% |
| Sep, 2024 | $70.00 | $26.00 | $44.00 | 6,284,411.3 | -8.45% |
| Aug, 2024 | $78.80 | $17.40 | $61.40 | 9,855,930.9 | -2.07% |
| Jul, 2024 | $43.00 | $25.00 | $18.00 | 625,201.5 | -22.87% |
| Jun, 2024 | $62.10 | $30.44 | $31.66 | 92,839.6 | -27.82% |
| May, 2024 | $62.00 | $35.23 | $26.77 | 56,252.0 | +44.69% |
| Apr, 2024 | $73.38 | $35.64 | $37.74 | 31,245.0 | -49.44% |
| Mar, 2024 | $85.00 | $48.00 | $37.00 | 311,590.5 | +36.01% |
| Feb, 2024 | $87.00 | $46.05 | $40.95 | 126,521.3 | +14.05% |
| Jan, 2024 | $64.00 | $35.05 | $28.95 | 23,015.3 | -28.17% |
6.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):