Get the Stockscreener App
16.51
0.95%
0.155
Pre-market:
16.69
0.18
+1.09%
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 May 05, 2026, is $16.51.
- 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 5,554% to $16.51 now.
- The 52-week high stock price for ASST is $268.40, representing a 1,526% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ASST is $7.02, indicating a -57.48% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $17.07 | $16.20 | $0.8643 | 2,561,900.0 | +0.95% |
| May 04, 2026 | $16.78 | $15.87 | $0.91 | 3,093,777.0 | +0.28% |
| May 01, 2026 | $16.43 | $15.70 | $0.73 | 3,446,796.0 | +6.18% |
| Apr 30, 2026 | $15.41 | $14.43 | $0.9777 | 2,225,808.0 | +6.59% |
| Apr 29, 2026 | $15.47 | $13.82 | $1.65 | 3,933,418.0 | -5.69% |
| Apr 28, 2026 | $15.34 | $14.28 | $1.06 | 3,100,092.0 | -2.61% |
| Apr 27, 2026 | $16.40 | $15.15 | $1.25 | 2,958,998.0 | -0.70% |
| Apr 24, 2026 | $16.65 | $15.53 | $1.12 | 2,352,561.0 | -2.47% |
| Apr 23, 2026 | $16.76 | $15.64 | $1.12 | 3,673,624.0 | -2.76% |
| Apr 22, 2026 | $17.89 | $16.36 | $1.53 | 6,565,171.0 | +8.82% |
| Apr 21, 2026 | $16.22 | $15.25 | $0.97 | 3,433,987.0 | -1.98% |
| Apr 20, 2026 | $15.82 | $14.81 | $1.01 | 4,091,240.0 | +0.06% |
| Apr 17, 2026 | $15.97 | $14.59 | $1.38 | 7,660,849.0 | +11.66% |
| Apr 16, 2026 | $14.02 | $12.82 | $1.20 | 3,420,004.0 | +3.33% |
| Apr 15, 2026 | $13.60 | $12.31 | $1.29 | 3,998,415.0 | +8.85% |
| Apr 14, 2026 | $13.06 | $12.13 | $0.9285 | 4,510,045.0 | +7.34% |
| Apr 13, 2026 | $11.62 | $10.15 | $1.47 | 3,264,755.0 | +8.94% |
| Apr 10, 2026 | $10.77 | $9.90 | $0.8655 | 3,855,779.0 | +10.27% |
| Apr 09, 2026 | $10.25 | $9.43 | $0.82 | 3,495,752.0 | -5.95% |
| Apr 08, 2026 | $10.37 | $9.71 | $0.655 | 3,825,319.0 | +10.63% |
| Apr 07, 2026 | $9.92 | $9.00 | $0.92 | 3,418,099.0 | -8.45% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $17.07 | $15.70 | $1.37 | 11,664,373.0 | +7.49% |
| 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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):