Strive Asset Management, LLC (ASST)
NASDAQ: ASST · Real-Time Price · USD
1.050
-0.070 (-6.25%)
At close: Nov 19, 2025, 4:00 PM EST
1.120
+0.070 (6.67%)
After-hours: Nov 19, 2025, 6:53 PM EST
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.13 | 1.14 | 1.04 | 1.05 | 1.05 | -6.25% | 77,354,499 |
| Nov 18, 2025 | 1.02 | 1.15 | 1.00 | 1.12 | 1.12 | 7.69% | 91,849,722 |
| Nov 17, 2025 | 1.04 | 1.12 | 0.97 | 1.04 | 1.04 | -3.70% | 116,683,597 |
| Nov 14, 2025 | 1.06 | 1.22 | 1.05 | 1.08 | 1.08 | -6.09% | 117,165,439 |
| Nov 13, 2025 | 1.23 | 1.28 | 1.11 | 1.15 | 1.15 | -10.85% | 119,376,355 |
| Nov 12, 2025 | 1.41 | 1.41 | 1.23 | 1.29 | 1.29 | -5.15% | 100,901,162 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | -8.11% | 111,804,302 |
| Nov 10, 2025 | 1.60 | 1.72 | 1.45 | 1.48 | 1.48 | -1.99% | 222,567,228 |
| Nov 7, 2025 | 1.38 | 1.51 | 1.30 | 1.51 | 1.51 | 4.14% | 158,489,143 |
| Nov 6, 2025 | 1.61 | 1.62 | 1.40 | 1.45 | 1.45 | -0.68% | 217,923,709 |
| Nov 5, 2025 | 1.33 | 1.58 | 1.30 | 1.46 | 1.46 | 16.80% | 263,874,158 |
| Nov 4, 2025 | 1.19 | 1.30 | 1.16 | 1.25 | 1.25 | -1.57% | 113,902,654 |
| Nov 3, 2025 | 1.35 | 1.43 | 1.23 | 1.27 | 1.27 | -4.51% | 151,282,817 |
| Oct 31, 2025 | 1.25 | 1.40 | 1.17 | 1.33 | 1.33 | 9.92% | 119,340,396 |
| Oct 30, 2025 | 1.14 | 1.37 | 1.09 | 1.21 | 1.21 | -3.20% | 182,793,596 |
| Oct 29, 2025 | 1.40 | 1.46 | 1.20 | 1.25 | 1.25 | -13.19% | 177,267,133 |
| Oct 28, 2025 | 1.43 | 1.59 | 1.25 | 1.44 | 1.44 | -12.20% | 368,233,603 |
| Oct 27, 2025 | 1.44 | 1.81 | 1.35 | 1.64 | 1.64 | 49.09% | 1,083,411,321 |
| Oct 24, 2025 | 0.94 | 1.20 | 0.88 | 1.10 | 1.10 | 27.29% | 247,200,295 |
| Oct 23, 2025 | 0.78 | 0.89 | 0.78 | 0.86 | 0.86 | 10.78% | 17,443,922 |
| Oct 22, 2025 | 0.81 | 0.83 | 0.78 | 0.78 | 0.78 | -6.01% | 16,825,887 |
| Oct 21, 2025 | 0.89 | 0.89 | 0.81 | 0.83 | 0.83 | -3.94% | 18,960,600 |
| Oct 20, 2025 | 0.86 | 0.94 | 0.85 | 0.86 | 0.86 | 3.55% | 25,919,952 |
| Oct 17, 2025 | 0.90 | 0.90 | 0.80 | 0.83 | 0.83 | -7.29% | 38,219,125 |
| Oct 16, 2025 | 0.96 | 0.99 | 0.80 | 0.90 | 0.90 | -6.24% | 45,584,502 |
| Oct 15, 2025 | 1.01 | 1.02 | 0.93 | 0.96 | 0.96 | -3.71% | 34,884,689 |
| Oct 14, 2025 | 1.01 | 1.06 | 0.97 | 1.00 | 1.00 | -7.69% | 51,342,231 |
| Oct 13, 2025 | 1.02 | 1.12 | 0.94 | 1.08 | 1.08 | -30.55% | 138,120,412 |
| Oct 10, 2025 | 1.84 | 1.84 | 1.55 | 1.56 | 1.56 | -14.09% | 44,377,998 |
| Oct 9, 2025 | 2.07 | 2.13 | 1.67 | 1.81 | 1.81 | -9.05% | 18,850,774 |
| Oct 8, 2025 | 2.11 | 2.15 | 1.91 | 1.99 | 1.99 | -5.24% | 10,824,125 |
| Oct 7, 2025 | 2.53 | 2.53 | 2.10 | 2.10 | 2.10 | -17.00% | 14,290,023 |
| Oct 6, 2025 | 2.69 | 2.74 | 2.50 | 2.53 | 2.53 | -2.69% | 10,243,569 |
| Oct 3, 2025 | 2.61 | 2.70 | 2.57 | 2.60 | 2.60 | -2.26% | 8,491,817 |
| Oct 2, 2025 | 2.58 | 2.69 | 2.43 | 2.66 | 2.66 | 5.98% | 9,687,797 |
| Oct 1, 2025 | 2.67 | 2.68 | 2.48 | 2.51 | 2.51 | 0.40% | 19,808,756 |
| Sep 30, 2025 | 2.35 | 2.65 | 2.35 | 2.50 | 2.50 | 8.70% | 10,138,812 |
| Sep 29, 2025 | 2.48 | 2.53 | 2.20 | 2.30 | 2.30 | -5.74% | 7,721,775 |
| Sep 26, 2025 | 2.71 | 2.73 | 2.38 | 2.44 | 2.44 | -11.27% | 9,707,557 |
| Sep 25, 2025 | 2.75 | 3.09 | 2.63 | 2.75 | 2.75 | -8.64% | 9,593,268 |
| Sep 24, 2025 | 3.19 | 3.20 | 2.90 | 3.01 | 3.01 | -10.15% | 12,040,534 |
| Sep 23, 2025 | 3.89 | 3.92 | 3.30 | 3.35 | 3.35 | -18.29% | 15,678,723 |
| Sep 22, 2025 | 4.24 | 4.26 | 3.80 | 4.10 | 4.10 | -4.65% | 23,693,356 |
| Sep 19, 2025 | 4.40 | 4.41 | 3.83 | 4.30 | 4.30 | 12.57% | 26,280,997 |
| Sep 18, 2025 | 3.80 | 4.24 | 3.58 | 3.82 | 3.82 | 3.80% | 17,991,563 |
| Sep 17, 2025 | 4.39 | 4.45 | 3.64 | 3.68 | 3.68 | -17.86% | 15,330,597 |
| Sep 16, 2025 | 5.81 | 6.00 | 4.45 | 4.48 | 4.48 | -27.97% | 21,525,640 |