Strive, Inc. (ASST)
NASDAQ: ASST · Real-Time Price · USD
2.500
+0.200 (8.70%)
At close: Sep 30, 2025, 4:00 PM EDT
2.540
+0.040 (1.60%)
After-hours: Sep 30, 2025, 6:07 PM EDT
Strive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.35 | 2.65 | 2.35 | 2.50 | 2.50 | 8.70% | 9,982,336 |
| 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 |
| Aug 18, 2025 | 4.30 | 4.41 | 3.98 | 4.18 | 4.18 | -2.34% | 1,445,476 |
| Aug 15, 2025 | 4.55 | 4.58 | 4.19 | 4.28 | 4.28 | -5.52% | 1,344,430 |
| Aug 14, 2025 | 4.17 | 5.00 | 4.17 | 4.53 | 4.53 | -0.33% | 3,172,457 |
| Aug 13, 2025 | 4.23 | 4.60 | 4.04 | 4.55 | 4.55 | 10.05% | 3,315,682 |
| Aug 12, 2025 | 4.27 | 4.31 | 3.80 | 4.13 | 4.13 | -3.28% | 2,529,840 |
| Aug 11, 2025 | 3.29 | 4.40 | 3.29 | 4.27 | 4.27 | 29.79% | 5,227,894 |
| Aug 8, 2025 | 3.40 | 3.53 | 3.25 | 3.29 | 3.29 | -4.36% | 1,240,902 |
| Aug 7, 2025 | 3.60 | 3.70 | 3.24 | 3.44 | 3.44 | -1.71% | 2,034,349 |
| Aug 6, 2025 | 3.40 | 3.73 | 3.14 | 3.50 | 3.50 | 0.29% | 5,172,409 |
| Aug 5, 2025 | 3.32 | 3.55 | 3.30 | 3.49 | 3.49 | 8.72% | 1,412,867 |
| Aug 4, 2025 | 3.19 | 3.51 | 3.07 | 3.21 | 3.21 | 6.29% | 1,696,087 |
| Aug 1, 2025 | 3.25 | 3.27 | 2.99 | 3.02 | 3.02 | -9.31% | 1,904,474 |
| Jul 31, 2025 | 3.45 | 3.45 | 3.24 | 3.33 | 3.33 | -1.48% | 1,361,881 |
| Jul 30, 2025 | 3.48 | 3.56 | 3.33 | 3.38 | 3.38 | -4.25% | 1,508,004 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.38 | 3.53 | 3.53 | -5.61% | 2,270,562 |
| Jul 28, 2025 | 4.11 | 4.17 | 3.70 | 3.74 | 3.74 | -9.22% | 2,700,805 |
| Jul 25, 2025 | 4.36 | 4.39 | 4.01 | 4.12 | 4.12 | -5.50% | 1,833,994 |
| Jul 24, 2025 | 4.83 | 4.84 | 4.26 | 4.36 | 4.36 | -12.63% | 2,286,223 |
| Jul 23, 2025 | 4.41 | 5.13 | 4.30 | 4.99 | 4.99 | 15.78% | 2,985,135 |
| Jul 22, 2025 | 4.42 | 4.53 | 4.15 | 4.31 | 4.31 | -1.37% | 1,853,542 |