Get the Stockscreener App
27.62
2.68%
0.72
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 11, 2026, is $27.62.
- Strive Inc all-time high stock price is $268.40, 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 9,359% to $27.62 now.
- The 52-week high stock price for ASST is $157.80, representing a 471.33% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for ASST is $7.02, indicating a -74.58% decrease from the current share price, occurred on February 24, 2026.
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 11, 2026 | $29.04 | $26.70 | $2.34 | 8,892,627.0 | +2.68% |
| Sep 10, 2026 | $27.75 | $25.82 | $1.93 | 8,688,917.0 | +0.79% |
| Sep 09, 2026 | $28.53 | $26.30 | $2.23 | 7,963,714.0 | -1.73% |
| Sep 08, 2026 | $27.65 | $25.60 | $2.05 | 8,916,770.0 | +0.07% |
| Sep 04, 2026 | $27.35 | $25.18 | $2.17 | 8,847,918.0 | +1.19% |
| Sep 03, 2026 | $27.23 | $25.14 | $2.09 | 17,043,496.0 | +10.28% |
| Sep 02, 2026 | $24.50 | $22.30 | $2.20 | 9,516,439.0 | +1.33% |
| Sep 01, 2026 | $24.68 | $23.05 | $1.63 | 10,847,901.0 | -0.91% |
| Aug 31, 2026 | $24.48 | $21.95 | $2.53 | 14,946,066.0 | +11.41% |
| Aug 28, 2026 | $23.59 | $21.39 | $2.20 | 11,700,414.0 | -5.97% |
| Aug 27, 2026 | $24.38 | $21.85 | $2.53 | 13,227,155.0 | +7.53% |
| Aug 26, 2026 | $21.66 | $20.17 | $1.49 | 9,569,392.0 | +0.51% |
| Aug 25, 2026 | $22.16 | $18.88 | $3.28 | 12,781,288.0 | +8.41% |
| Aug 24, 2026 | $20.32 | $18.55 | $1.77 | 14,535,343.0 | +8.29% |
| Aug 21, 2026 | $19.09 | $17.18 | $1.91 | 14,756,942.0 | +12.96% |
| Aug 20, 2026 | $16.24 | $15.14 | $1.10 | 9,805,860.0 | +9.50% |
| Aug 19, 2026 | $14.83 | $12.94 | $1.89 | 7,443,915.0 | +15.08% |
| Aug 18, 2026 | $13.44 | $12.71 | $0.735 | 3,880,244.0 | -3.03% |
| Aug 17, 2026 | $13.35 | $12.27 | $1.08 | 2,977,409.0 | +7.19% |
| Aug 14, 2026 | $12.54 | $11.87 | $0.67 | 2,358,792.0 | -2.11% |
| Aug 13, 2026 | $12.73 | $12.21 | $0.53 | 2,363,320.0 | +1.53% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $29.04 | $22.30 | $6.74 | 89,610,409.0 | +14.04% |
| 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 | 94,143,176.5 | -51.65% |
| 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% |
0.77%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):