Stockscreener 앱 받기
15.44
2.22%
-0.35
시간 외 거래:
15.57
0.13
+0.84%
Strive Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $16.52 | $15.36 | $1.17 | 4,676,690.0 | -2.22% |
| 2026-06-16 | $16.72 | $15.69 | $1.03 | 3,637,542.0 | -5.28% |
| 2026-06-15 | $17.57 | $16.22 | $1.35 | 8,388,352.0 | +10.03% |
| 2026-06-12 | $15.71 | $14.51 | $1.20 | 4,990,640.0 | +3.91% |
| 2026-06-11 | $14.74 | $13.78 | $0.965 | 4,207,932.0 | +1.04% |
| 2026-06-10 | $14.65 | $13.95 | $0.70 | 4,325,721.0 | +1.55% |
| 2026-06-09 | $15.24 | $13.65 | $1.59 | 4,078,290.0 | -6.57% |
| 2026-06-08 | $15.66 | $14.73 | $0.93 | 4,008,360.0 | +9.27% |
| 2026-06-05 | $14.50 | $13.39 | $1.11 | 5,785,779.0 | -7.32% |
| 2026-06-04 | $15.72 | $14.70 | $1.02 | 7,091,708.0 | +1.90% |
| 2026-06-03 | $16.13 | $14.71 | $1.42 | 4,949,135.0 | -8.56% |
| 2026-06-02 | $16.50 | $15.45 | $1.05 | 5,789,244.0 | -6.28% |
| 2026-06-01 | $17.34 | $16.00 | $1.34 | 5,332,617.0 | -2.66% |
| 2026-05-29 | $18.52 | $16.90 | $1.62 | 5,881,498.0 | -0.73% |
| 2026-05-28 | $18.29 | $16.56 | $1.73 | 5,598,162.0 | -0.11% |
| 2026-05-27 | $18.05 | $17.11 | $0.94 | 4,107,074.0 | -1.55% |
| 2026-05-26 | $19.40 | $17.65 | $1.75 | 7,029,397.0 | -0.60% |
| 2026-05-22 | $19.75 | $17.90 | $1.85 | 7,724,031.0 | -1.73% |
| 2026-05-21 | $18.57 | $16.67 | $1.90 | 6,738,393.0 | +9.13% |
| 2026-05-20 | $17.28 | $16.17 | $1.11 | 3,541,431.0 | +5.07% |
| 2026-05-19 | $16.26 | $15.28 | $0.98 | 2,621,070.0 | +2.34% |
Strive Inc 주식 (ASST) 연도별 가격 이력
이 심층 분석에서는 Strive Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive Inc 주식 (ASST) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $17.57 | $13.39 | $4.18 | 71,938,700.0 | -12.62% |
| 2026-05 | $19.75 | $14.80 | $4.95 | 84,698,996.0 | +15.04% |
| 2026-04 | $17.89 | $9.00 | $8.89 | 76,926,843.0 | +53.29% |
| 2026-03 | $11.27 | $7.66 | $3.61 | 83,008,644.0 | +26.20% |
| 2026-02 | $16.00 | $7.02 | $8.98 | 94,143,176.5 | -51.65% |
| 2026-01 | $23.40 | $14.82 | $8.58 | 107,081,808.8 | +11.26% |
Strive Inc 주식 (ASST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.40 | $14.63 | $7.77 | 80,744,977.8 | -34.64% |
| 2025-11 | $34.40 | $18.82 | $15.58 | 113,970,793.5 | -15.79% |
| 2025-10 | $54.80 | $15.60 | $39.20 | 128,245,741.0 | -46.80% |
| 2025-09 | $252.0 | $44.00 | $208.0 | 13,432,859.1 | -59.35% |
| 2025-08 | $136.8 | $59.80 | $77.00 | 3,701,185.3 | +84.68% |
| 2025-07 | $209.0 | $64.80 | $144.2 | 7,734,939.9 | -11.20% |
| 2025-06 | $170.8 | $73.00 | $97.80 | 2,944,922.5 | -46.50% |
| 2025-05 | $268.4 | $11.44 | $257.0 | 40,162,823.3 | +1,092% |
| 2025-04 | $12.10 | $7.73 | $4.37 | 349,512.4 | +2.03% |
| 2025-03 | $14.36 | $9.12 | $5.24 | 1,527,197.0 | +8.32% |
| 2025-02 | $19.19 | $10.02 | $9.18 | 9,643,918.9 | -8.22% |
| 2025-01 | $34.00 | $8.40 | $25.60 | 23,372,420.3 | +18.25% |
Strive Inc 주식 (ASST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.40 | $6.70 | $13.70 | 9,979,220.2 | -0.07% |
| 2024-11 | $18.80 | $8.89 | $9.91 | 1,407,926.8 | -51.06% |
| 2024-10 | $27.01 | $18.00 | $9.01 | 218,257.6 | -27.70% |
| 2024-09 | $70.00 | $26.00 | $44.00 | 6,284,411.3 | -8.45% |
| 2024-08 | $78.80 | $17.40 | $61.40 | 9,855,930.9 | -2.07% |
| 2024-07 | $43.00 | $25.00 | $18.00 | 625,201.5 | -22.87% |
| 2024-06 | $62.10 | $30.44 | $31.66 | 92,839.6 | -27.82% |
| 2024-05 | $62.00 | $35.23 | $26.77 | 56,252.0 | +44.69% |
| 2024-04 | $73.38 | $35.64 | $37.74 | 31,245.0 | -49.44% |
| 2024-03 | $85.00 | $48.00 | $37.00 | 311,590.5 | +36.01% |
| 2024-02 | $87.00 | $46.05 | $40.95 | 126,521.3 | +14.05% |
| 2024-01 | $64.00 | $35.05 | $28.95 | 23,015.3 | -28.17% |
0.29%
0.11%
자본화:
|
볼륨(24시간):