Strive Asset Management, LLC (ASST)
NASDAQ: ASST · Real-Time Price · USD
1.440
-0.200 (-12.20%)
At close: Oct 28, 2025, 4:00 PM EDT
1.410
-0.030 (-2.08%)
After-hours: Oct 28, 2025, 7:59 PM EDT
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 7.84 | 7.89 | 6.06 | 6.22 | 6.22 | -26.74% | 16,773,584 |
| Sep 12, 2025 | 9.52 | 9.52 | 8.35 | 8.49 | 8.49 | -4.71% | 8,434,323 |
| Sep 11, 2025 | 7.75 | 9.88 | 7.51 | 8.91 | 8.91 | 10.14% | 11,196,901 |
| Sep 10, 2025 | 11.44 | 12.60 | 7.53 | 8.09 | 8.09 | 28.82% | 46,190,961 |
| Sep 9, 2025 | 5.40 | 6.50 | 5.40 | 6.28 | 6.28 | 17.82% | 13,350,691 |
| Sep 8, 2025 | 4.59 | 5.79 | 4.52 | 5.33 | 5.33 | 17.40% | 4,691,272 |
| Sep 5, 2025 | 6.10 | 6.19 | 4.46 | 4.54 | 4.54 | -17.60% | 4,610,037 |
| Sep 4, 2025 | 6.75 | 7.20 | 5.11 | 5.51 | 5.51 | -15.36% | 5,000,804 |
| Sep 3, 2025 | 6.41 | 6.77 | 6.27 | 6.51 | 6.51 | 0.77% | 2,275,638 |
| Sep 2, 2025 | 5.93 | 6.65 | 5.91 | 6.46 | 6.46 | 5.04% | 3,085,399 |
| Aug 29, 2025 | 6.31 | 6.84 | 6.11 | 6.15 | 6.15 | -8.07% | 3,455,086 |
| Aug 28, 2025 | 5.96 | 6.72 | 5.96 | 6.69 | 6.69 | 13.20% | 4,312,978 |
| Aug 27, 2025 | 5.64 | 6.46 | 5.04 | 5.91 | 5.91 | 5.72% | 6,711,992 |
| Aug 26, 2025 | 5.25 | 5.95 | 4.92 | 5.59 | 5.59 | 16.46% | 8,364,867 |
| Aug 25, 2025 | 5.42 | 5.65 | 4.37 | 4.80 | 4.80 | 8.60% | 19,038,825 |
| Aug 22, 2025 | 4.03 | 4.50 | 3.95 | 4.42 | 4.42 | 7.02% | 1,423,953 |
| Aug 21, 2025 | 3.82 | 4.35 | 3.82 | 4.13 | 4.13 | 3.25% | 629,791 |
| Aug 20, 2025 | 3.91 | 4.01 | 3.71 | 4.00 | 4.00 | 2.83% | 623,194 |
| Aug 19, 2025 | 4.18 | 4.19 | 3.88 | 3.89 | 3.89 | -6.94% | 792,811 |