Stockscreener 앱 받기
1.25
1.57%
-0.02
시간 외 거래:
1.25
Strive Inc 주식 (ASST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.30 | $1.16 | $0.14 | 106,427,918.0 | -1.57% |
| 2025-11-03 | $1.43 | $1.23 | $0.20 | 149,144,473.0 | -4.51% |
| 2025-10-31 | $1.40 | $1.17 | $0.23 | 116,459,055.0 | +9.92% |
| 2025-10-30 | $1.37 | $1.09 | $0.28 | 180,508,695.0 | -3.20% |
| 2025-10-29 | $1.46 | $1.20 | $0.26 | 172,007,578.0 | -13.19% |
| 2025-10-28 | $1.59 | $1.25 | $0.34 | 361,970,277.0 | -12.20% |
| 2025-10-27 | $1.81 | $1.35 | $0.46 | 1,051,938,835.0 | +49.09% |
| 2025-10-24 | $1.20 | $0.8841 | $0.3159 | 177,740,927.0 | +27.29% |
| 2025-10-23 | $0.889 | $0.7805 | $0.1085 | 16,517,528.0 | +10.78% |
| 2025-10-22 | $0.8288 | $0.78 | $0.0488 | 16,575,387.0 | -6.01% |
| 2025-10-21 | $0.8909 | $0.8115 | $0.0794 | 18,607,244.0 | -3.94% |
| 2025-10-20 | $0.94 | $0.85 | $0.09 | 25,768,309.0 | +3.55% |
| 2025-10-17 | $0.90 | $0.80 | $0.10 | 38,036,822.0 | -7.29% |
| 2025-10-16 | $0.9875 | $0.80 | $0.1875 | 45,199,334.0 | -6.24% |
| 2025-10-15 | $1.02 | $0.9312 | $0.0888 | 34,465,987.0 | -3.71% |
| 2025-10-14 | $1.06 | $0.9706 | $0.0894 | 51,073,440.0 | -7.69% |
| 2025-10-13 | $1.12 | $0.94 | $0.18 | 137,188,351.0 | -30.55% |
| 2025-10-10 | $1.84 | $1.55 | $0.29 | 32,723,014.0 | -14.09% |
| 2025-10-09 | $2.12 | $1.67 | $0.455 | 16,174,238.0 | -9.05% |
| 2025-10-08 | $2.15 | $1.91 | $0.2399 | 10,636,466.0 | -5.24% |
| 2025-10-07 | $2.53 | $2.10 | $0.43 | 13,889,909.0 | -17.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.43 | $1.16 | $0.27 | 255,572,391.0 | -6.02% |
| 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% |
Strive Inc 주식 (ASST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.00 | $1.85 | $3.15 | 4,000,568.0 | -18.08% |
| 2023-11 | $5.10 | $1.50 | $3.60 | 14,140,984.6 | +100.00% |
| 2023-10 | $3.31 | $1.46 | $1.85 | 814,339.0 | -21.23% |
| 2023-09 | $3.70 | $2.25 | $1.45 | 132,523.4 | -32.18% |
| 2023-08 | $6.35 | $3.00 | $3.35 | 186,783.2 | -39.67% |
| 2023-07 | $9.85 | $5.35 | $4.50 | 641,185.6 | -30.46% |
| 2023-06 | $17.45 | $4.80 | $12.65 | 24,229,159.2 | +68.93% |
| 2023-05 | $5.85 | $4.10 | $1.75 | 680,096.8 | +15.73% |
| 2023-04 | $10.45 | $4.06 | $6.39 | 3,010,817.0 | -31.54% |
| 2023-03 | $10.00 | $6.20 | $3.80 | 308,725.6 | +0.00% |
0.45%
5.29%
자본화:
|
볼륨(24시간):