Strive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	13.18	13.44	12.71	12.80	12.80	-3.03%	3,877,849
Aug 17, 2026	12.35	13.35	12.27	13.20	13.20	7.19%	2,975,631
Aug 14, 2026	12.54	12.54	11.87	12.32	12.32	-2.11%	2,353,543
Aug 13, 2026	12.40	12.74	12.21	12.58	12.58	1.53%	2,362,271
Aug 12, 2026	12.86	12.92	12.31	12.39	12.39	-1.82%	2,929,621
Aug 11, 2026	12.56	12.77	12.25	12.62	12.62	1.45%	2,920,768
Aug 10, 2026	12.25	12.57	12.06	12.44	12.44	-0.32%	2,301,124
Aug 7, 2026	12.70	12.97	12.39	12.48	12.48	1.38%	2,825,471
Aug 6, 2026	12.13	12.56	11.90	12.31	12.31	-1.12%	2,058,817
Aug 5, 2026	12.35	12.61	11.98	12.45	12.45	0.24%	2,171,612
Aug 4, 2026	11.87	12.54	11.74	12.42	12.42	5.25%	3,053,209
Aug 3, 2026	11.14	11.96	10.96	11.80	11.80	6.21%	2,269,677
Jul 31, 2026	11.70	11.85	10.97	11.11	11.11	-6.95%	3,338,119
Jul 30, 2026	11.34	11.98	11.30	11.94	11.94	7.96%	2,856,233
Jul 29, 2026	11.92	12.11	11.03	11.06	11.06	-7.68%	3,094,739
Jul 28, 2026	11.54	12.10	11.16	11.98	11.98	-1.72%	2,229,568
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