Strive Asset Management, LLC (ASST)
NASDAQ: ASST · Real-Time Price · USD
10.15
-1.78 (-14.89%)
At close: Feb 9, 2026, 4:00 PM EST
10.11
-0.04 (-0.34%)
Pre-market: Feb 10, 2026, 5:31 AM EST
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 11.31 | 11.35 | 10.00 | 10.15 | 10.15 | -14.86% | 5,120,336 |
| Feb 6, 2026 | 10.12 | 12.25 | 9.35 | 11.92 | 11.92 | 20.82% | 9,284,894 |
| Feb 5, 2026 | 10.43 | 10.87 | 9.72 | 9.86 | 9.86 | -16.76% | 8,411,787 |
| 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 |
| Dec 16, 2025 | 16.42 | 17.90 | 16.30 | 17.21 | 17.21 | 9.02% | 4,609,107 |
| Dec 15, 2025 | 17.70 | 17.78 | 15.61 | 15.78 | 15.78 | -8.57% | 5,608,775 |
| Dec 12, 2025 | 18.80 | 18.92 | 17.15 | 17.26 | 17.26 | -6.36% | 5,332,278 |
| Dec 11, 2025 | 19.20 | 19.20 | 18.06 | 18.44 | 18.44 | -7.82% | 4,373,837 |
| Dec 10, 2025 | 20.20 | 20.60 | 18.92 | 20.00 | 20.00 | -1.96% | 3,748,136 |
| Dec 9, 2025 | 19.63 | 20.80 | 18.94 | 20.40 | 20.40 | 3.57% | 5,334,704 |
| Dec 8, 2025 | 18.40 | 20.20 | 18.02 | 19.70 | 19.70 | 9.36% | 4,884,335 |
| Dec 5, 2025 | 19.55 | 19.57 | 17.61 | 18.01 | 18.01 | -7.79% | 5,504,655 |
| Dec 4, 2025 | 20.60 | 20.80 | 19.52 | 19.53 | 19.53 | -6.99% | 6,520,708 |
| Dec 3, 2025 | 21.10 | 21.40 | 20.00 | 21.00 | 21.00 | 1.45% | 3,988,206 |
| Dec 2, 2025 | 21.50 | 22.40 | 20.60 | 20.70 | 20.70 | -1.43% | 3,208,824 |
| Dec 1, 2025 | 21.10 | 21.80 | 20.00 | 21.00 | 21.00 | -6.25% | 4,473,674 |
| Nov 28, 2025 | 23.40 | 23.80 | 22.40 | 22.40 | 22.40 | -0.88% | 2,437,400 |
| Nov 26, 2025 | 21.90 | 22.80 | 21.00 | 22.60 | 22.60 | 1.80% | 3,778,528 |