Strive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	12.88	13.38	12.58	13.34	-	1.75%	2,615,603
Jul 2, 2026	12.83	13.80	12.63	13.11	13.11	9.07%	6,029,629
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
May 13, 2026	16.88	17.43	16.06	16.74	16.74	-1.93%	3,082,270
May 12, 2026	17.49	17.49	16.24	17.07	17.07	-4.90%	3,589,757
May 11, 2026	15.92	18.15	15.71	17.95	17.95	12.75%	5,456,013
May 8, 2026	15.41	15.94	14.80	15.92	15.92	2.98%	2,442,596
May 7, 2026	15.98	15.99	15.10	15.46	15.46	-5.04%	2,463,401
May 6, 2026	16.60	16.60	15.90	16.28	16.28	-1.39%	3,016,779
May 5, 2026	16.75	17.07	16.20	16.51	16.51	0.95%	2,600,687
May 4, 2026	16.56	16.78	15.87	16.36	16.36	0.28%	3,129,393
May 1, 2026	16.00	16.43	15.70	16.31	16.31	6.18%	3,488,053
Apr 30, 2026	14.58	15.41	14.43	15.36	15.36	6.59%	2,242,154
Apr 29, 2026	15.47	15.47	13.82	14.41	14.41	-5.69%	4,018,759
Apr 28, 2026	15.00	15.34	14.28	15.28	15.28	-2.61%	3,113,934
Apr 27, 2026	15.73	16.40	15.15	15.69	15.69	-0.70%	2,976,306
Apr 24, 2026	16.44	16.65	15.53	15.80	15.80	-2.47%	2,361,559
Apr 23, 2026	16.38	16.76	15.64	16.20	16.20	-2.76%	3,699,690