1.08
price down icon30.55%   -0.475
after-market After Hours: 1.07 -0.01 -0.93%
loading

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 October 13, 2025, is $1.08.
  • 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 269.86% to $1.08 now.
  • The 52-week high stock price for ASST is $13.42, representing a 1,143% increase from the current share price, occurred on May 22, 2025.
  • The 52-week low stock price for ASST is $0.335, indicating a -68.98% decrease from the current share price, occurred on December 20, 2024.
The table below shows more information about ASST historical price data:
Date High Low High - Low Volume % Change
Oct 13, 2025 $1.12 $0.94 $0.18 136,700,915.0 -30.55%
Oct 10, 2025 $1.84 $1.55 $0.29 32,723,014.0 -14.09%
Oct 09, 2025 $2.12 $1.67 $0.455 16,174,238.0 -9.05%
Oct 08, 2025 $2.15 $1.91 $0.2399 10,636,466.0 -5.24%
Oct 07, 2025 $2.53 $2.10 $0.43 13,889,909.0 -17.00%
Oct 06, 2025 $2.74 $2.50 $0.24 10,040,520.0 -2.69%
Oct 03, 2025 $2.70 $2.57 $0.1299 8,340,568.0 -2.26%
Oct 02, 2025 $2.69 $2.43 $0.26 9,541,603.0 +5.98%
Oct 01, 2025 $2.68 $2.48 $0.20 19,510,733.0 +0.40%
Sep 30, 2025 $2.65 $2.35 $0.2999 10,012,956.0 +8.70%
Sep 29, 2025 $2.53 $2.20 $0.33 7,616,341.0 -5.74%
Sep 26, 2025 $2.73 $2.38 $0.35 9,488,189.0 -11.27%
Sep 25, 2025 $3.09 $2.63 $0.46 9,404,037.0 -8.64%
Sep 24, 2025 $3.20 $2.90 $0.30 11,794,663.0 -10.15%
Sep 23, 2025 $3.92 $3.30 $0.62 15,381,195.0 -18.29%
Sep 22, 2025 $4.26 $3.80 $0.46 23,255,078.0 -4.65%
Sep 19, 2025 $4.41 $3.83 $0.58 25,874,764.0 +12.57%
Sep 18, 2025 $4.24 $3.58 $0.6599 12,151,079.0 +3.80%
Sep 17, 2025 $4.45 $3.64 $0.8059 14,904,076.0 -17.86%
Sep 16, 2025 $6.00 $4.45 $1.55 21,123,461.0 -27.97%
Sep 15, 2025 $7.89 $6.06 $1.83 16,611,436.0 -26.74%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $2.74 $0.94 $1.80 394,258,881.0 -56.80%
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%

Strive Inc Stock (ASST) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.00 $1.85 $3.15 4,000,568.0 -18.08%
Nov, 2023 $5.10 $1.50 $3.60 14,140,984.6 +100.00%
Oct, 2023 $3.31 $1.46 $1.85 814,339.0 -21.23%
Sep, 2023 $3.70 $2.25 $1.45 132,523.4 -32.18%
Aug, 2023 $6.35 $3.00 $3.35 186,783.2 -39.67%
Jul, 2023 $9.85 $5.35 $4.50 641,185.6 -30.46%
Jun, 2023 $17.45 $4.80 $12.65 24,229,159.2 +68.93%
May, 2023 $5.85 $4.10 $1.75 680,096.8 +15.73%
Apr, 2023 $10.45 $4.06 $6.39 3,010,817.0 -31.54%
Mar, 2023 $10.00 $6.20 $3.80 308,725.6 +0.00%
$143.63
price up icon 1.95%
asset_management RJF
$159.87
price down icon 0.26%
asset_management STT
$114.19
price up icon 2.87%
asset_management AMP
$481.81
price up icon 0.50%
asset_management APO
$122.44
price up icon 3.57%
asset_management BN
$44.80
price up icon 4.11%
Cap:     |  Volume (24h):