Strive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	27.73	28.96	27.60	28.45	-	3.01%	2,798,391
Sep 11, 2026	27.11	29.04	26.70	27.62	27.62	2.68%	8,880,401
Sep 10, 2026	26.06	27.75	25.82	26.90	26.90	0.79%	8,802,471
Sep 9, 2026	28.00	28.53	26.30	26.69	26.69	-1.73%	8,040,124
Sep 8, 2026	26.44	27.66	25.60	27.16	27.16	0.07%	8,992,535
Sep 4, 2026	25.18	27.35	25.18	27.14	27.14	1.19%	8,996,803
Sep 3, 2026	25.63	27.23	25.15	26.82	26.82	10.28%	17,194,095
Sep 2, 2026	23.07	24.50	22.30	24.32	24.32	1.33%	9,593,060
Sep 1, 2026	23.46	24.68	23.05	24.00	24.00	-0.91%	11,096,480
Aug 31, 2026	22.54	24.48	21.95	24.22	24.22	11.41%	15,178,327
Aug 28, 2026	22.50	23.59	21.39	21.74	21.74	-5.97%	11,772,583
Aug 27, 2026	22.45	24.38	21.85	23.12	23.12	7.53%	13,398,273
Aug 26, 2026	20.72	21.66	20.17	21.50	21.50	0.51%	9,747,241
Aug 25, 2026	19.04	22.16	18.88	21.39	21.39	8.41%	12,934,821
Aug 24, 2026	18.76	20.32	18.55	19.73	19.73	8.29%	14,707,688
Aug 21, 2026	17.66	19.09	17.18	18.22	18.22	12.96%	14,978,178
Aug 20, 2026	16.00	16.24	15.14	16.13	16.13	9.50%	9,901,701
Aug 19, 2026	12.95	14.83	12.94	14.73	14.73	15.08%	7,615,701
Aug 18, 2026	13.18	13.44	12.71	12.80	12.80	-3.03%	3,893,169
Aug 17, 2026	12.35	13.35	12.27	13.20	13.20	7.19%	2,992,926
Aug 14, 2026	12.54	12.54	11.87	12.32	12.32	-2.11%	2,365,729
Aug 13, 2026	12.40	12.74	12.21	12.58	12.58	1.53%	2,370,978
Aug 12, 2026	12.86	12.92	12.31	12.39	12.39	-1.82%	2,949,183
Aug 11, 2026	12.56	12.77	12.25	12.62	12.62	1.45%	2,943,711
Aug 10, 2026	12.25	12.57	12.06	12.44	12.44	-0.32%	2,308,486
Aug 7, 2026	12.70	12.97	12.39	12.48	12.48	1.38%	2,845,258
Aug 6, 2026	12.13	12.56	11.90	12.31	12.31	-1.12%	2,122,098
Aug 5, 2026	12.35	12.61	11.98	12.45	12.45	0.24%	2,176,443
Aug 4, 2026	11.87	12.54	11.74	12.42	12.42	5.25%	3,091,362
Aug 3, 2026	11.14	11.96	10.96	11.80	11.80	6.21%	2,275,636
Jul 31, 2026	11.70	11.85	10.97	11.11	11.11	-6.95%	3,349,279
Jul 30, 2026	11.34	11.98	11.30	11.94	11.94	7.96%	2,873,183
Jul 29, 2026	11.92	12.11	11.03	11.06	11.06	-7.68%	3,130,114
Jul 28, 2026	11.54	12.10	11.16	11.98	11.98	-1.72%	2,257,250
Jul 27, 2026	11.88	12.61	11.61	12.19	12.19	6.09%	3,485,124
Jul 24, 2026	12.18	12.25	11.43	11.49	11.49	-4.96%	2,212,896
Jul 23, 2026	12.06	12.66	11.93	12.09	12.09	-4.58%	2,304,061
Jul 22, 2026	12.75	13.10	12.48	12.67	12.67	-2.54%	2,089,811
Jul 21, 2026	12.69	13.32	12.58	13.00	13.00	5.35%	3,224,795
Jul 20, 2026	12.00	12.67	11.94	12.34	12.34	4.05%	3,135,355
Jul 17, 2026	11.25	11.90	11.05	11.86	11.86	1.80%	2,741,270
Jul 16, 2026	12.32	12.49	11.62	11.65	11.65	-7.61%	2,628,118
Jul 15, 2026	12.65	13.22	12.48	12.61	12.61	1.61%	2,706,218
Jul 14, 2026	12.38	12.57	12.03	12.41	12.41	4.90%	2,474,439
Jul 13, 2026	12.00	12.14	11.57	11.83	11.83	-4.29%	2,337,911
Jul 10, 2026	13.38	13.39	12.33	12.36	12.36	-1.90%	1,985,423
Jul 9, 2026	12.24	12.79	12.18	12.60	12.60	1.69%	2,060,800
Jul 8, 2026	12.12	12.50	11.99	12.39	12.39	-2.44%	2,660,295
Jul 7, 2026	13.00	13.31	12.45	12.70	12.70	-3.13%	3,050,360
Jul 6, 2026	12.88	13.39	12.58	13.11	13.11	-	3,861,882