Strive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.88	12.61	11.61	12.19	12.19	6.09%	3,450,347
Jul 24, 2026	12.18	12.25	11.43	11.49	11.49	-4.96%	2,173,772
Jul 23, 2026	12.06	12.66	11.93	12.09	12.09	-4.58%	2,282,755
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
Jul 2, 2026	12.83	13.80	12.63	13.11	13.11	9.07%	6,062,575
Jul 1, 2026	10.84	12.25	10.84	12.02	12.02	10.17%	5,033,048
Jun 30, 2026	11.14	11.23	10.53	10.91	10.91	-6.11%	4,456,071
Jun 29, 2026	11.63	11.95	11.08	11.62	11.62	2.47%	4,324,908
Jun 26, 2026	10.86	11.79	10.85	11.34	11.34	-0.53%	8,828,883
Jun 25, 2026	12.97	13.06	11.33	11.40	11.40	-9.16%	6,277,273
Jun 24, 2026	13.90	13.90	12.44	12.55	12.55	-10.04%	5,243,025
Jun 23, 2026	14.20	14.76	13.89	13.95	13.95	-5.81%	3,381,064
Jun 22, 2026	15.11	16.40	14.73	14.81	14.81	-0.27%	4,610,918
Jun 18, 2026	15.55	15.79	14.22	14.85	14.85	-3.82%	6,945,321
Jun 17, 2026	15.66	16.53	15.36	15.44	15.44	-2.22%	4,697,657
Jun 16, 2026	16.47	16.72	15.69	15.79	15.79	-5.28%	3,697,531
Jun 15, 2026	16.33	17.57	16.22	16.67	16.67	10.03%	8,421,773
Jun 12, 2026	14.67	15.71	14.51	15.15	15.15	3.91%	4,995,316
Jun 11, 2026	14.36	14.75	13.78	14.58	14.58	1.04%	4,233,001
Jun 10, 2026	14.14	14.65	13.95	14.43	14.43	1.55%	4,353,912
Jun 9, 2026	14.66	15.24	13.65	14.21	14.21	-6.57%	4,088,371
Jun 8, 2026	14.94	15.66	14.73	15.21	15.21	9.27%	4,032,331
Jun 5, 2026	14.50	14.50	13.39	13.92	13.92	-7.32%	5,878,697
Jun 4, 2026	14.70	15.72	14.70	15.02	15.02	1.90%	7,105,266
Jun 3, 2026	15.81	16.13	14.71	14.74	14.74	-8.56%	5,014,960
Jun 2, 2026	16.50	16.50	15.45	16.12	16.12	-6.28%	5,859,104
Jun 1, 2026	16.95	17.34	16.00	17.20	17.20	-2.66%	5,348,473
May 29, 2026	17.24	18.52	16.90	17.67	17.67	-0.73%	5,936,356
May 28, 2026	17.20	18.29	16.56	17.80	17.80	-0.11%	5,676,170
May 27, 2026	17.75	18.05	17.11	17.82	17.82	-1.55%	4,143,684
May 26, 2026	18.59	19.40	17.65	18.10	18.10	-0.60%	7,053,890
May 22, 2026	19.15	19.75	17.90	18.21	18.21	-1.73%	7,803,878
May 21, 2026	16.98	18.57	16.67	18.53	18.53	9.13%	6,820,979
May 20, 2026	16.58	17.28	16.17	16.98	16.98	5.07%	3,586,969
May 19, 2026	15.95	16.26	15.28	16.16	16.16	2.34%	2,653,455
May 18, 2026	16.16	16.34	15.40	15.79	15.79	-5.96%	4,065,113
May 15, 2026	17.19	17.19	16.33	16.79	16.79	-5.19%	3,137,425
May 14, 2026	16.95	18.22	16.28	17.71	17.71	5.79%	5,358,012