Strive Asset Management, LLC (ASST)
NASDAQ: ASST · Real-Time Price · USD
8.63
+0.69 (8.69%)
Mar 2, 2026, 11:05 AM EST - Market open
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.74 | 8.06 | 7.66 | 8.13 | - | 2.39% | 311,804 |
| Feb 27, 2026 | 7.92 | 7.98 | 7.67 | 7.94 | 7.94 | -3.05% | 2,345,805 |
| Feb 26, 2026 | 8.31 | 8.44 | 7.81 | 8.19 | 8.19 | -4.10% | 3,442,325 |
| Feb 25, 2026 | 7.48 | 8.75 | 7.47 | 8.54 | 8.54 | 19.19% | 4,892,109 |
| Feb 24, 2026 | 7.13 | 7.45 | 7.02 | 7.17 | 7.17 | -2.65% | 2,465,173 |
| Feb 23, 2026 | 7.94 | 7.99 | 7.30 | 7.36 | 7.36 | -9.69% | 3,705,876 |
| Feb 20, 2026 | 8.05 | 8.70 | 7.96 | 8.15 | 8.15 | 0.37% | 2,922,880 |
| Feb 19, 2026 | 7.90 | 8.17 | 7.77 | 8.12 | 8.12 | 0.87% | 2,836,895 |
| Feb 18, 2026 | 8.09 | 8.57 | 7.96 | 8.05 | 8.05 | -1.59% | 2,319,167 |
| Feb 17, 2026 | 8.52 | 8.67 | 7.90 | 8.18 | 8.18 | -1.80% | 3,275,574 |
| Feb 13, 2026 | 7.85 | 8.81 | 7.85 | 8.33 | 8.33 | 8.18% | 3,678,553 |
| Feb 12, 2026 | 8.23 | 8.43 | 7.57 | 7.70 | 7.70 | -4.82% | 3,621,020 |
| Feb 11, 2026 | 9.19 | 9.23 | 7.97 | 8.09 | 8.09 | -11.87% | 6,967,160 |
| Feb 10, 2026 | 10.06 | 10.10 | 8.81 | 9.18 | 9.18 | -9.51% | 5,851,114 |
| Feb 9, 2026 | 11.31 | 11.35 | 10.00 | 10.15 | 10.15 | -14.86% | 5,173,362 |
| Feb 6, 2026 | 10.12 | 12.25 | 9.35 | 11.92 | 11.92 | 20.82% | 9,359,788 |
| Feb 5, 2026 | 10.43 | 10.87 | 9.72 | 9.86 | 9.86 | -16.76% | 8,663,659 |
| Feb 4, 2026 | 12.98 | 13.00 | 11.28 | 11.85 | 11.85 | -13.15% | 7,525,723 |
| Feb 3, 2026 | 14.60 | 14.63 | 12.47 | 13.64 | 13.64 | -5.68% | 9,358,238 |
| Feb 2, 2026 | 16.00 | 16.00 | 14.20 | 14.46 | 14.46 | -11.92% | 6,152,868 |
| Jan 30, 2026 | 15.35 | 16.42 | 14.82 | 16.42 | 16.42 | 4.57% | 3,994,971 |
| Jan 29, 2026 | 15.92 | 16.15 | 15.12 | 15.70 | 15.70 | -1.92% | 3,067,782 |
| Jan 28, 2026 | 16.80 | 16.91 | 15.90 | 16.01 | 16.01 | -2.23% | 3,085,091 |
| Jan 27, 2026 | 15.80 | 16.40 | 15.20 | 16.38 | 16.38 | 4.24% | 3,573,715 |
| Jan 26, 2026 | 17.10 | 17.13 | 15.68 | 15.71 | 15.71 | -9.75% | 4,412,060 |
| Jan 23, 2026 | 17.58 | 17.90 | 16.71 | 17.41 | 17.41 | 0.06% | 3,834,793 |
| Jan 22, 2026 | 17.80 | 18.66 | 17.40 | 17.40 | 17.40 | -2.51% | 3,378,843 |
| Jan 21, 2026 | 17.77 | 18.86 | 17.00 | 17.85 | 17.85 | 0.80% | 4,911,323 |
| Jan 20, 2026 | 18.15 | 18.55 | 17.40 | 17.71 | 17.71 | -6.62% | 6,767,330 |
| Jan 16, 2026 | 19.44 | 19.74 | 18.64 | 18.96 | 18.96 | -2.31% | 3,157,403 |
| Jan 15, 2026 | 20.60 | 20.60 | 19.22 | 19.41 | 19.41 | -5.78% | 7,194,105 |
| Jan 14, 2026 | 19.17 | 21.40 | 18.85 | 20.60 | 20.60 | 6.19% | 7,035,979 |
| Jan 13, 2026 | 23.00 | 23.40 | 17.82 | 19.40 | 19.40 | -11.82% | 18,633,751 |
| Jan 12, 2026 | 19.40 | 22.20 | 18.98 | 22.00 | 22.00 | 16.30% | 5,002,278 |
| Jan 9, 2026 | 20.00 | 20.40 | 18.80 | 18.92 | 18.92 | -6.36% | 3,890,159 |
| Jan 8, 2026 | 20.20 | 20.80 | 19.20 | 20.20 | 20.20 | -0.98% | 4,456,669 |
| Jan 7, 2026 | 20.40 | 22.80 | 20.00 | 20.40 | 20.40 | -1.92% | 6,364,652 |
| Jan 6, 2026 | 21.40 | 21.80 | 19.64 | 20.80 | 20.80 | 0.97% | 5,994,990 |
| Jan 5, 2026 | 18.88 | 20.80 | 18.60 | 20.60 | 20.60 | 19.13% | 6,954,236 |
| Jan 2, 2026 | 15.18 | 17.71 | 15.02 | 17.29 | 17.29 | 17.15% | 3,085,205 |
| Dec 31, 2025 | 14.86 | 15.55 | 14.58 | 14.76 | 14.76 | 0.82% | 2,961,804 |
| Dec 30, 2025 | 15.80 | 15.80 | 14.63 | 14.64 | 14.64 | -5.35% | 3,789,132 |
| Dec 29, 2025 | 16.14 | 16.60 | 15.37 | 15.47 | 15.47 | -5.06% | 2,403,607 |
| Dec 26, 2025 | 17.31 | 17.31 | 16.20 | 16.29 | 16.29 | -5.50% | 1,716,714 |
| Dec 24, 2025 | 16.34 | 17.40 | 16.04 | 17.24 | 17.24 | 7.03% | 1,498,599 |
| Dec 23, 2025 | 17.19 | 17.20 | 16.00 | 16.11 | 16.11 | -6.98% | 2,279,974 |
| Dec 22, 2025 | 18.76 | 18.80 | 17.10 | 17.32 | 17.32 | -3.64% | 2,562,426 |
| Dec 19, 2025 | 17.30 | 18.18 | 17.14 | 17.97 | 17.97 | 8.15% | 4,310,450 |
| Dec 18, 2025 | 17.20 | 18.00 | 16.48 | 16.62 | 16.62 | 1.22% | 2,759,597 |
| Dec 17, 2025 | 17.36 | 17.96 | 16.26 | 16.42 | 16.42 | -4.60% | 3,409,692 |