Strive Asset Management, LLC (ASST)
NASDAQ: ASST · Real-Time Price · USD
0.7320
-0.0414 (-5.35%)
At close: Dec 30, 2025, 4:00 PM EST
0.7410
+0.0090 (1.23%)
Pre-market: Dec 31, 2025, 5:01 AM EST
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -5.35% | 73,709,531 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.77 | 0.77 | 0.77 | -5.06% | 46,264,511 |
| Dec 26, 2025 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -5.50% | 33,423,700 |
| Dec 24, 2025 | 0.82 | 0.87 | 0.80 | 0.86 | 0.86 | 7.03% | 29,166,994 |
| Dec 23, 2025 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -6.98% | 44,616,938 |
| Dec 22, 2025 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -3.64% | 49,563,203 |
| Dec 19, 2025 | 0.87 | 0.91 | 0.86 | 0.90 | 0.90 | 8.15% | 85,372,905 |
| Dec 18, 2025 | 0.86 | 0.90 | 0.83 | 0.83 | 0.83 | 1.22% | 51,531,010 |
| Dec 17, 2025 | 0.87 | 0.90 | 0.81 | 0.82 | 0.82 | -4.60% | 65,348,667 |
| Dec 16, 2025 | 0.82 | 0.89 | 0.82 | 0.86 | 0.86 | 9.02% | 90,579,340 |
| Dec 15, 2025 | 0.89 | 0.89 | 0.78 | 0.79 | 0.79 | -8.57% | 110,527,396 |
| Dec 12, 2025 | 0.94 | 0.95 | 0.86 | 0.86 | 0.86 | -6.36% | 104,088,858 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -7.82% | 84,577,812 |
| Dec 10, 2025 | 1.01 | 1.03 | 0.95 | 1.00 | 1.00 | -1.96% | 73,356,230 |
| Dec 9, 2025 | 0.98 | 1.04 | 0.95 | 1.02 | 1.02 | 3.57% | 105,288,586 |
| Dec 8, 2025 | 0.92 | 1.01 | 0.90 | 0.98 | 0.98 | 9.36% | 94,843,397 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.88 | 0.90 | 0.90 | -7.79% | 108,214,627 |
| Dec 4, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -6.99% | 127,464,353 |
| Dec 3, 2025 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | 1.45% | 78,504,647 |
| 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 |
| 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 |