Strive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	16.33	17.57	16.22	16.67	16.67	10.03%	8,369,683
Jun 12, 2026	14.67	15.71	14.51	15.15	15.15	3.91%	4,985,207
Jun 11, 2026	14.36	14.75	13.78	14.58	14.58	1.04%	4,186,988
Jun 10, 2026	14.14	14.65	13.95	14.43	14.43	1.55%	4,321,109
Jun 9, 2026	14.66	15.24	13.65	14.21	14.21	-6.57%	4,074,408
Jun 8, 2026	14.94	15.66	14.73	15.21	15.21	9.27%	3,996,164
Jun 5, 2026	14.50	14.50	13.39	13.92	13.92	-7.32%	5,761,466
Jun 4, 2026	14.70	15.72	14.70	15.02	15.02	1.90%	7,086,738
Jun 3, 2026	15.81	16.13	14.71	14.74	14.74	-8.56%	4,867,855
Jun 2, 2026	16.50	16.50	15.45	16.12	16.12	-6.28%	5,720,033
Jun 1, 2026	16.95	17.34	16.00	17.20	17.20	-2.66%	5,312,653
May 29, 2026	17.24	18.52	16.90	17.67	17.67	-0.73%	5,863,230
May 28, 2026	17.20	18.29	16.56	17.80	17.80	-0.11%	5,585,566
May 27, 2026	17.75	18.05	17.11	17.82	17.82	-1.55%	4,093,250
May 26, 2026	18.59	19.40	17.65	18.10	18.10	-0.60%	7,000,100
May 22, 2026	19.15	19.75	17.90	18.21	18.21	-1.73%	7,710,742
May 21, 2026	16.98	18.57	16.67	18.53	18.53	9.13%	6,716,227
May 20, 2026	16.58	17.28	16.17	16.98	16.98	5.07%	3,535,109
May 19, 2026	15.95	16.26	15.28	16.16	16.16	2.34%	2,615,469
May 18, 2026	16.16	16.34	15.40	15.79	15.79	-5.96%	4,045,204
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
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