Strive Asset Management, LLC (ASST)
NASDAQ: ASST · Real-Time Price · USD
16.31
+0.95 (6.18%)
At close: May 1, 2026, 4:00 PM EDT
16.23
-0.08 (-0.52%)
After-hours: May 1, 2026, 7:59 PM EDT
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 16.00 | 16.43 | 15.70 | 16.31 | 16.31 | 6.18% | 3,443,472 |
| Apr 30, 2026 | 14.58 | 15.41 | 14.43 | 15.36 | 15.36 | 6.59% | 2,215,484 |
| Apr 29, 2026 | 15.47 | 15.47 | 13.82 | 14.41 | 14.41 | -5.69% | 4,011,805 |
| 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 |
| Apr 22, 2026 | 16.38 | 17.89 | 16.36 | 16.66 | 16.66 | 8.82% | 6,590,680 |
| Apr 21, 2026 | 16.10 | 16.22 | 15.25 | 15.31 | 15.31 | -1.98% | 3,464,801 |
| Apr 20, 2026 | 14.87 | 15.82 | 14.81 | 15.62 | 15.62 | 0.06% | 4,114,617 |
| Apr 17, 2026 | 14.59 | 15.97 | 14.59 | 15.61 | 15.61 | 11.66% | 7,712,234 |
| Apr 16, 2026 | 13.71 | 14.02 | 12.82 | 13.98 | 13.98 | 3.33% | 3,437,437 |
| Apr 15, 2026 | 12.50 | 13.60 | 12.31 | 13.53 | 13.53 | 8.85% | 4,023,326 |
| Apr 14, 2026 | 12.22 | 13.06 | 12.13 | 12.43 | 12.43 | 7.34% | 4,533,129 |
| Apr 13, 2026 | 10.42 | 11.62 | 10.15 | 11.58 | 11.58 | 8.94% | 3,363,699 |
| Apr 10, 2026 | 9.95 | 10.77 | 9.90 | 10.63 | 10.63 | 10.27% | 3,878,593 |
| Apr 9, 2026 | 9.91 | 10.25 | 9.43 | 9.64 | 9.64 | -5.95% | 3,545,083 |
| Apr 8, 2026 | 10.20 | 10.37 | 9.72 | 10.25 | 10.25 | 10.63% | 3,842,872 |
| Apr 7, 2026 | 9.90 | 9.92 | 9.00 | 9.27 | 9.27 | -8.45% | 3,920,689 |
| Apr 6, 2026 | 9.99 | 10.53 | 9.97 | 10.12 | 10.12 | 3.79% | 2,189,077 |
| Apr 2, 2026 | 9.60 | 9.86 | 9.34 | 9.75 | 9.75 | -4.04% | 2,564,328 |
| Apr 1, 2026 | 10.32 | 10.43 | 9.96 | 10.16 | 10.16 | 1.40% | 2,436,746 |
| Mar 31, 2026 | 9.40 | 10.19 | 9.08 | 10.02 | 10.02 | 6.94% | 2,920,130 |
| Mar 30, 2026 | 10.05 | 10.14 | 9.09 | 9.37 | 9.37 | -4.92% | 2,917,056 |
| Mar 27, 2026 | 10.00 | 10.00 | 9.33 | 9.86 | 9.86 | -5.33% | 4,175,979 |
| Mar 26, 2026 | 10.48 | 10.90 | 10.38 | 10.41 | 10.41 | -4.06% | 2,098,869 |
| Mar 25, 2026 | 10.21 | 10.90 | 10.21 | 10.85 | 10.85 | 9.26% | 2,869,417 |
| Mar 24, 2026 | 10.29 | 10.48 | 9.65 | 9.93 | 9.93 | -4.89% | 2,351,945 |
| Mar 23, 2026 | 10.05 | 10.78 | 9.61 | 10.44 | 10.44 | 4.19% | 3,954,932 |
| Mar 20, 2026 | 10.31 | 10.42 | 9.87 | 10.02 | 10.02 | -2.34% | 8,371,387 |
| Mar 19, 2026 | 9.70 | 10.31 | 9.50 | 10.26 | 10.26 | 2.24% | 2,373,818 |
| Mar 18, 2026 | 10.63 | 10.75 | 9.99 | 10.04 | 10.04 | -9.59% | 3,262,489 |
| Mar 17, 2026 | 10.83 | 11.27 | 10.55 | 11.10 | 11.10 | 2.21% | 3,141,639 |
| Mar 16, 2026 | 10.09 | 11.11 | 10.00 | 10.86 | 10.86 | 13.96% | 5,135,127 |
| Mar 13, 2026 | 9.36 | 9.97 | 9.16 | 9.53 | 9.53 | 7.93% | 4,342,680 |
| Mar 12, 2026 | 9.04 | 9.16 | 8.63 | 8.83 | 8.83 | -4.33% | 1,685,371 |
| Mar 11, 2026 | 8.95 | 9.45 | 8.94 | 9.23 | 9.23 | 2.78% | 3,236,514 |
| Mar 10, 2026 | 8.73 | 9.06 | 8.47 | 8.98 | 8.98 | 5.52% | 4,152,938 |
| Mar 9, 2026 | 8.60 | 8.81 | 8.23 | 8.51 | 8.51 | -2.18% | 3,595,338 |
| Mar 6, 2026 | 8.75 | 9.14 | 8.58 | 8.70 | 8.70 | -5.95% | 4,038,363 |
| Mar 5, 2026 | 9.46 | 9.60 | 8.90 | 9.25 | 9.25 | -3.85% | 4,636,480 |
| Mar 4, 2026 | 8.89 | 9.74 | 8.86 | 9.62 | 9.62 | 15.49% | 7,737,494 |
| Mar 3, 2026 | 8.34 | 8.59 | 8.00 | 8.33 | 8.33 | -4.58% | 2,556,536 |
| Mar 2, 2026 | 7.74 | 8.95 | 7.66 | 8.73 | 8.73 | 9.95% | 4,053,856 |
| Feb 27, 2026 | 7.92 | 7.98 | 7.67 | 7.94 | 7.94 | -3.05% | 2,353,311 |
| Feb 26, 2026 | 8.31 | 8.44 | 7.81 | 8.19 | 8.19 | -4.10% | 3,464,833 |
| Feb 25, 2026 | 7.48 | 8.75 | 7.47 | 8.54 | 8.54 | 19.19% | 5,014,189 |
| Feb 24, 2026 | 7.13 | 7.45 | 7.02 | 7.17 | 7.17 | -2.65% | 2,487,640 |
| Feb 23, 2026 | 7.94 | 7.99 | 7.30 | 7.36 | 7.36 | -9.69% | 3,719,863 |
| Feb 20, 2026 | 8.05 | 8.70 | 7.96 | 8.15 | 8.15 | 0.37% | 2,950,250 |