Stockscreener 앱 받기
0.9481
2.31%
-0.0224
Strive Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.9871 | $0.932 | $0.0551 | 61,299,422.0 | -2.31% |
| 2026-01-15 | $1.03 | $0.9612 | $0.0688 | 143,123,091.0 | -5.78% |
| 2026-01-14 | $1.07 | $0.9426 | $0.1275 | 138,958,082.0 | +6.19% |
| 2026-01-13 | $1.17 | $0.8911 | $0.279 | 363,951,043.0 | -11.82% |
| 2026-01-12 | $1.11 | $0.9492 | $0.1608 | 97,746,769.0 | +16.30% |
| 2026-01-09 | $1.02 | $0.94 | $0.08 | 74,426,365.0 | -6.36% |
| 2026-01-08 | $1.04 | $0.9599 | $0.0802 | 87,658,354.0 | -0.98% |
| 2026-01-07 | $1.14 | $1.00 | $0.14 | 126,136,411.0 | -1.92% |
| 2026-01-06 | $1.09 | $0.982 | $0.108 | 118,712,295.0 | +0.97% |
| 2026-01-05 | $1.04 | $0.93 | $0.11 | 136,306,369.0 | +19.13% |
| 2026-01-02 | $0.8857 | $0.751 | $0.1347 | 59,758,675.0 | +17.15% |
| 2025-12-31 | $0.7774 | $0.729 | $0.0484 | 58,564,275.0 | +0.82% |
| 2025-12-30 | $0.79 | $0.7313 | $0.0587 | 74,535,049.0 | -5.35% |
| 2025-12-29 | $0.83 | $0.7685 | $0.0615 | 47,011,747.0 | -5.06% |
| 2025-12-26 | $0.8655 | $0.81 | $0.0555 | 33,814,134.0 | -5.50% |
| 2025-12-24 | $0.87 | $0.802 | $0.068 | 29,970,362.0 | +7.03% |
| 2025-12-23 | $0.8599 | $0.80 | $0.0599 | 44,885,154.0 | -6.98% |
| 2025-12-22 | $0.94 | $0.855 | $0.085 | 49,654,543.0 | -3.64% |
| 2025-12-19 | $0.909 | $0.8569 | $0.0521 | 85,591,654.0 | +8.15% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.17 | $0.751 | $0.419 | 1,469,376,298.0 | +28.47% |
Strive Inc 주식 (ASST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.12 | $0.7313 | $0.3887 | 1,614,899,555.0 | -34.64% |
| 2025-11 | $1.72 | $0.941 | $0.779 | 2,279,415,870.0 | -15.79% |
| 2025-10 | $2.74 | $0.78 | $1.96 | 2,564,914,820.0 | -46.80% |
| 2025-09 | $12.60 | $2.20 | $10.40 | 268,657,181.0 | -59.35% |
| 2025-08 | $6.84 | $2.99 | $3.85 | 74,023,706.0 | +84.68% |
| 2025-07 | $10.45 | $3.24 | $7.21 | 154,698,798.0 | -11.20% |
| 2025-06 | $8.54 | $3.65 | $4.89 | 58,898,450.0 | -46.50% |
| 2025-05 | $13.42 | $0.572 | $12.85 | 803,256,465.0 | +1,092% |
| 2025-04 | $0.605 | $0.3865 | $0.2185 | 6,990,248.0 | +2.03% |
| 2025-03 | $0.718 | $0.4562 | $0.2618 | 30,543,939.0 | +8.32% |
| 2025-02 | $0.9597 | $0.5008 | $0.4589 | 192,878,377.0 | -8.22% |
| 2025-01 | $1.70 | $0.42 | $1.28 | 467,448,405.0 | +18.25% |
Strive Inc 주식 (ASST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.02 | $0.335 | $0.685 | 199,584,404.0 | -0.07% |
| 2024-11 | $0.94 | $0.4445 | $0.4955 | 28,158,535.0 | -51.06% |
| 2024-10 | $1.35 | $0.90 | $0.4505 | 4,365,151.0 | -27.70% |
| 2024-09 | $3.50 | $1.30 | $2.20 | 125,688,225.0 | -8.45% |
| 2024-08 | $3.94 | $0.87 | $3.07 | 197,118,618.0 | -2.07% |
| 2024-07 | $2.15 | $1.25 | $0.90 | 12,504,029.6 | -22.87% |
| 2024-06 | $3.10 | $1.52 | $1.58 | 1,856,791.6 | -27.82% |
| 2024-05 | $3.10 | $1.76 | $1.34 | 1,125,039.0 | +44.69% |
| 2024-04 | $3.67 | $1.78 | $1.89 | 624,900.8 | -49.44% |
| 2024-03 | $4.25 | $2.40 | $1.85 | 6,231,809.6 | +36.01% |
| 2024-02 | $4.35 | $2.30 | $2.05 | 2,530,426.4 | +14.05% |
| 2024-01 | $3.20 | $1.75 | $1.45 | 460,306.0 | -28.17% |
0.13%
6.07%
자본화:
|
볼륨(24시간):