Get the Stockscreener App
12.19
6.09%
0.70
Pre-market:
11.82
-0.37
-3.04%
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 July 27, 2026, is $12.19.
- 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 4,075% to $12.19 now.
- The 52-week high stock price for ASST is $252.00, representing a 1,967% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for ASST is $7.02, indicating a -42.41% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $12.61 | $11.61 | $1.00 | 3,458,616.0 | +6.09% |
| Jul 24, 2026 | $12.24 | $11.43 | $0.815 | 2,183,972.0 | -4.96% |
| Jul 23, 2026 | $12.65 | $11.93 | $0.725 | 2,297,645.0 | -4.58% |
| Jul 22, 2026 | $13.10 | $12.48 | $0.615 | 2,077,536.0 | -2.54% |
| Jul 21, 2026 | $13.32 | $12.58 | $0.74 | 3,178,049.0 | +5.35% |
| Jul 20, 2026 | $12.66 | $11.94 | $0.73 | 3,119,666.0 | +4.05% |
| Jul 17, 2026 | $11.90 | $11.05 | $0.8455 | 2,737,332.0 | +1.80% |
| Jul 16, 2026 | $12.49 | $11.62 | $0.87 | 2,581,560.0 | -7.61% |
| Jul 15, 2026 | $13.22 | $12.48 | $0.74 | 2,697,551.0 | +1.61% |
| Jul 14, 2026 | $12.57 | $12.03 | $0.5396 | 2,405,346.0 | +4.90% |
| Jul 13, 2026 | $12.14 | $11.57 | $0.5696 | 2,331,052.0 | -4.29% |
| Jul 10, 2026 | $13.39 | $12.33 | $1.06 | 1,976,068.0 | -1.90% |
| Jul 09, 2026 | $12.79 | $12.18 | $0.61 | 2,045,544.0 | +1.69% |
| Jul 08, 2026 | $12.50 | $11.99 | $0.51 | 2,650,653.0 | -2.44% |
| Jul 07, 2026 | $13.31 | $12.45 | $0.8601 | 3,035,862.0 | -3.13% |
| Jul 06, 2026 | $13.39 | $12.58 | $0.81 | 3,781,672.0 | +0.00% |
| Jul 02, 2026 | $13.80 | $12.63 | $1.17 | 6,039,843.0 | +9.07% |
| Jul 01, 2026 | $12.25 | $10.84 | $1.41 | 4,946,004.0 | +10.17% |
| Jun 30, 2026 | $11.23 | $10.53 | $0.70 | 4,435,573.0 | -6.11% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $13.80 | $10.84 | $2.96 | 57,002,587.0 | +11.73% |
| Jun, 2026 | $17.57 | $10.53 | $7.04 | 111,133,098.0 | -38.26% |
| May, 2026 | $19.75 | $14.80 | $4.95 | 84,698,996.0 | +15.04% |
| 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% |
2.33%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):