Strive Asset Management, LLC (ASST)
NASDAQ: ASST · Real-Time Price · USD
0.8853
-0.0628 (-6.62%)
At close: Jan 20, 2026, 4:00 PM EST
0.8800
-0.0053 (-0.60%)
After-hours: Jan 20, 2026, 7:59 PM EST
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.91 | 0.93 | 0.87 | 0.89 | 0.89 | -6.62% | 133,947,349 |
| Jan 16, 2026 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -2.31% | 62,457,813 |
| Jan 15, 2026 | 1.03 | 1.03 | 0.96 | 0.97 | 0.97 | -5.78% | 143,882,108 |
| Jan 14, 2026 | 0.96 | 1.07 | 0.94 | 1.03 | 1.03 | 6.19% | 140,719,597 |
| Jan 13, 2026 | 1.15 | 1.17 | 0.89 | 0.97 | 0.97 | -11.82% | 372,675,022 |
| Jan 12, 2026 | 0.97 | 1.11 | 0.95 | 1.10 | 1.10 | 16.30% | 100,045,566 |
| Jan 9, 2026 | 1.00 | 1.02 | 0.94 | 0.95 | 0.95 | -6.36% | 77,803,185 |
| Jan 8, 2026 | 1.01 | 1.04 | 0.96 | 1.01 | 1.01 | -0.98% | 89,133,396 |
| Jan 7, 2026 | 1.02 | 1.14 | 1.00 | 1.02 | 1.02 | -1.92% | 127,293,052 |
| Jan 6, 2026 | 1.07 | 1.09 | 0.98 | 1.04 | 1.04 | 0.97% | 119,899,815 |
| Jan 5, 2026 | 0.94 | 1.04 | 0.93 | 1.03 | 1.03 | 19.13% | 139,084,724 |
| Jan 2, 2026 | 0.76 | 0.89 | 0.75 | 0.86 | 0.86 | 17.15% | 61,704,111 |
| Dec 31, 2025 | 0.74 | 0.78 | 0.73 | 0.74 | 0.74 | 0.82% | 59,236,090 |
| Dec 30, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -5.35% | 75,782,640 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.77 | 0.77 | 0.77 | -5.06% | 48,072,159 |
| Dec 26, 2025 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -5.50% | 34,334,287 |
| Dec 24, 2025 | 0.82 | 0.87 | 0.80 | 0.86 | 0.86 | 7.03% | 29,971,992 |
| Dec 23, 2025 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -6.98% | 45,599,487 |
| Dec 22, 2025 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -3.64% | 51,248,523 |
| Dec 19, 2025 | 0.87 | 0.91 | 0.86 | 0.90 | 0.90 | 8.15% | 86,209,006 |
| Dec 18, 2025 | 0.86 | 0.90 | 0.82 | 0.83 | 0.83 | 1.22% | 55,191,940 |
| Dec 17, 2025 | 0.87 | 0.90 | 0.81 | 0.82 | 0.82 | -4.60% | 68,193,855 |
| Dec 16, 2025 | 0.82 | 0.89 | 0.82 | 0.86 | 0.86 | 9.02% | 92,182,155 |
| Dec 15, 2025 | 0.89 | 0.89 | 0.78 | 0.79 | 0.79 | -8.57% | 112,175,511 |
| Dec 12, 2025 | 0.94 | 0.95 | 0.86 | 0.86 | 0.86 | -6.36% | 106,645,579 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -7.82% | 87,476,756 |
| Dec 10, 2025 | 1.01 | 1.03 | 0.95 | 1.00 | 1.00 | -1.96% | 74,962,733 |
| Dec 9, 2025 | 0.98 | 1.04 | 0.95 | 1.02 | 1.02 | 3.57% | 106,694,086 |
| Dec 8, 2025 | 0.92 | 1.01 | 0.90 | 0.98 | 0.98 | 9.36% | 97,686,719 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.88 | 0.90 | 0.90 | -7.79% | 110,093,108 |
| Dec 4, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -6.99% | 130,414,171 |
| Dec 3, 2025 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | 1.45% | 79,764,133 |
| Dec 2, 2025 | 1.08 | 1.12 | 1.03 | 1.04 | 1.04 | -1.43% | 64,176,480 |
| Dec 1, 2025 | 1.06 | 1.09 | 1.00 | 1.05 | 1.05 | -6.25% | 89,473,489 |
| Nov 28, 2025 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -0.88% | 48,748,019 |
| Nov 26, 2025 | 1.10 | 1.14 | 1.05 | 1.13 | 1.13 | 1.80% | 75,570,563 |
| Nov 25, 2025 | 1.11 | 1.12 | 1.03 | 1.11 | 1.11 | -1.77% | 79,010,206 |
| Nov 24, 2025 | 1.04 | 1.17 | 1.04 | 1.13 | 1.13 | 10.78% | 81,860,334 |
| Nov 21, 2025 | 0.97 | 1.04 | 0.94 | 1.02 | 1.02 | 3.79% | 88,168,696 |
| Nov 20, 2025 | 1.12 | 1.12 | 0.96 | 0.98 | 0.98 | -6.40% | 101,579,069 |
| Nov 19, 2025 | 1.13 | 1.14 | 1.04 | 1.05 | 1.05 | -6.25% | 82,750,500 |
| 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 |