Get the Stockscreener App
1.04
0.97%
0.01
After Hours:
1.07
0.03
+2.88%
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 January 06, 2026, is $1.04.
- Strive Inc all-time high stock price is $13.42, 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 256.16% to $1.04 now.
- The 52-week high stock price for ASST is $13.42, representing a 1,190% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ASST is $0.3865, indicating a -62.84% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $1.09 | $0.982 | $0.108 | 116,436,417.0 | +0.97% |
| Jan 05, 2026 | $1.04 | $0.93 | $0.11 | 136,306,369.0 | +19.13% |
| Jan 02, 2026 | $0.8857 | $0.751 | $0.1347 | 59,758,675.0 | +17.15% |
| Dec 31, 2025 | $0.7774 | $0.729 | $0.0484 | 58,564,275.0 | +0.82% |
| Dec 30, 2025 | $0.79 | $0.7313 | $0.0587 | 74,535,049.0 | -5.35% |
| Dec 29, 2025 | $0.83 | $0.7685 | $0.0615 | 47,011,747.0 | -5.06% |
| Dec 26, 2025 | $0.8655 | $0.81 | $0.0555 | 33,814,134.0 | -5.50% |
| Dec 24, 2025 | $0.87 | $0.802 | $0.068 | 29,970,362.0 | +7.03% |
| Dec 23, 2025 | $0.8599 | $0.80 | $0.0599 | 44,885,154.0 | -6.98% |
| Dec 22, 2025 | $0.94 | $0.855 | $0.085 | 49,654,543.0 | -3.64% |
| Dec 19, 2025 | $0.909 | $0.8569 | $0.0521 | 85,591,654.0 | +8.15% |
| Dec 18, 2025 | $0.90 | $0.8241 | $0.0759 | 52,700,336.0 | +1.22% |
| Dec 17, 2025 | $0.898 | $0.8129 | $0.0851 | 65,799,935.0 | -4.60% |
| Dec 16, 2025 | $0.8948 | $0.815 | $0.0798 | 91,204,551.0 | +9.02% |
| Dec 15, 2025 | $0.8888 | $0.7805 | $0.1083 | 110,771,631.0 | -8.57% |
| Dec 12, 2025 | $0.9461 | $0.8575 | $0.0886 | 104,804,672.0 | -6.36% |
| Dec 11, 2025 | $0.96 | $0.903 | $0.057 | 86,094,505.0 | -7.82% |
| Dec 10, 2025 | $1.03 | $0.9459 | $0.0841 | 73,825,050.0 | -1.96% |
| Dec 09, 2025 | $1.04 | $0.947 | $0.093 | 105,374,657.0 | +3.57% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.09 | $0.751 | $0.339 | 428,937,878.0 | +40.92% |
Strive Inc Stock (ASST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.12 | $0.7313 | $0.3887 | 1,614,899,555.0 | -34.64% |
| Nov, 2025 | $1.72 | $0.941 | $0.779 | 2,279,415,870.0 | -15.79% |
| Oct, 2025 | $2.74 | $0.78 | $1.96 | 2,564,914,820.0 | -46.80% |
| Sep, 2025 | $12.60 | $2.20 | $10.40 | 268,657,181.0 | -59.35% |
| Aug, 2025 | $6.84 | $2.99 | $3.85 | 74,023,706.0 | +84.68% |
| Jul, 2025 | $10.45 | $3.24 | $7.21 | 154,698,798.0 | -11.20% |
| Jun, 2025 | $8.54 | $3.65 | $4.89 | 58,898,450.0 | -46.50% |
| May, 2025 | $13.42 | $0.572 | $12.85 | 803,256,465.0 | +1,092% |
| Apr, 2025 | $0.605 | $0.3865 | $0.2185 | 6,990,248.0 | +2.03% |
| Mar, 2025 | $0.718 | $0.4562 | $0.2618 | 30,543,939.0 | +8.32% |
| Feb, 2025 | $0.9597 | $0.5008 | $0.4589 | 192,878,377.0 | -8.22% |
| Jan, 2025 | $1.70 | $0.42 | $1.28 | 467,448,405.0 | +18.25% |
Strive Inc Stock (ASST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.02 | $0.335 | $0.685 | 199,584,404.0 | -0.07% |
| Nov, 2024 | $0.94 | $0.4445 | $0.4955 | 28,158,535.0 | -51.06% |
| Oct, 2024 | $1.35 | $0.90 | $0.4505 | 4,365,151.0 | -27.70% |
| Sep, 2024 | $3.50 | $1.30 | $2.20 | 125,688,225.0 | -8.45% |
| Aug, 2024 | $3.94 | $0.87 | $3.07 | 197,118,618.0 | -2.07% |
| Jul, 2024 | $2.15 | $1.25 | $0.90 | 12,504,029.6 | -22.87% |
| Jun, 2024 | $3.10 | $1.52 | $1.58 | 1,856,791.6 | -27.82% |
| May, 2024 | $3.10 | $1.76 | $1.34 | 1,125,039.0 | +44.69% |
| Apr, 2024 | $3.67 | $1.78 | $1.89 | 624,900.8 | -49.44% |
| Mar, 2024 | $4.25 | $2.40 | $1.85 | 6,231,809.6 | +36.01% |
| Feb, 2024 | $4.35 | $2.30 | $2.05 | 2,530,426.4 | +14.05% |
| Jan, 2024 | $3.20 | $1.75 | $1.45 | 460,306.0 | -28.17% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):