Get the Stockscreener App
9.62
15.49%
1.29
Pre-market:
9.69
0.07
+0.73%
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 March 04, 2026, is $9.62.
- 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 3,195% to $9.62 now.
- The 52-week high stock price for ASST is $268.40, representing a 2,690% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ASST is $7.02, indicating a -27.03% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $9.74 | $8.87 | $0.87 | 7,670,248.0 | +15.49% |
| Mar 03, 2026 | $8.59 | $8.00 | $0.595 | 2,539,762.0 | -4.58% |
| Mar 02, 2026 | $8.95 | $7.66 | $1.29 | 4,028,135.0 | +9.95% |
| Feb 27, 2026 | $7.98 | $7.67 | $0.3099 | 2,346,223.0 | -3.05% |
| Feb 26, 2026 | $8.44 | $7.80 | $0.6387 | 3,450,059.0 | -4.10% |
| Feb 25, 2026 | $8.75 | $7.47 | $1.28 | 4,973,505.0 | +19.19% |
| Feb 24, 2026 | $7.45 | $7.02 | $0.43 | 2,468,579.0 | -2.65% |
| Feb 23, 2026 | $7.99 | $7.29 | $0.695 | 3,708,286.0 | -9.69% |
| Feb 20, 2026 | $8.70 | $7.96 | $0.7399 | 2,924,560.0 | +0.37% |
| Feb 19, 2026 | $8.17 | $7.77 | $0.4025 | 2,843,714.0 | +0.87% |
| Feb 18, 2026 | $8.57 | $7.96 | $0.61 | 2,330,572.0 | -1.59% |
| Feb 17, 2026 | $8.67 | $7.90 | $0.7663 | 3,284,547.0 | -1.80% |
| Feb 13, 2026 | $8.81 | $7.85 | $0.96 | 3,667,857.0 | +8.18% |
| Feb 12, 2026 | $8.43 | $7.57 | $0.86 | 3,583,139.0 | -4.82% |
| Feb 11, 2026 | $9.23 | $7.97 | $1.26 | 6,909,447.0 | -11.87% |
| Feb 10, 2026 | $10.10 | $8.81 | $1.29 | 5,820,996.0 | -9.51% |
| Feb 09, 2026 | $11.35 | $10.00 | $1.35 | 5,139,529.0 | -14.86% |
| Feb 06, 2026 | $12.25 | $9.35 | $2.90 | 9,301,974.0 | +20.82% |
| Feb 05, 2026 | $10.87 | $9.72 | $1.15 | 8,457,726.2 | -16.76% |
| Feb 04, 2026 | $13.00 | $11.28 | $1.72 | 7,464,043.1 | -13.15% |
| Feb 03, 2026 | $14.63 | $12.47 | $2.15 | 9,297,058.2 | -5.68% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $9.74 | $7.66 | $2.08 | 21,908,393.0 | +21.16% |
| 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% |
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):