Strive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	99.38	99.50	98.93	99.10	99.10	0.34%	432,529
Oct 8, 2026	99.54	99.75	98.75	98.82	98.77	-0.55%	820,555
Oct 7, 2026	99.98	99.99	99.33	99.42	99.32	-0.54%	749,726
Oct 6, 2026	100.01	100.01	99.45	100.01	99.85	0.05%	558,173
Oct 5, 2026	100.01	100.01	100.00	100.01	99.80	0.05%	664,653
Oct 2, 2026	100.00	100.01	99.99	100.01	99.75	0.05%	555,050
Oct 1, 2026	100.00	100.01	99.96	100.01	99.70	0.05%	610,075
Sep 30, 2026	100.01	100.01	100.00	100.01	99.65	0.05%	793,105
Sep 29, 2026	100.00	100.01	99.97	100.01	99.60	0.05%	439,960
Sep 28, 2026	100.00	100.01	99.75	100.01	99.55	0.05%	698,795
Sep 25, 2026	100.00	100.01	99.98	100.01	99.49	0.05%	501,871
Sep 24, 2026	99.99	100.01	99.98	100.01	99.44	0.05%	382,667
Sep 23, 2026	100.01	100.01	99.95	100.01	99.39	0.05%	547,730
Sep 22, 2026	100.00	100.01	99.99	100.01	99.34	0.05%	678,867
Sep 21, 2026	99.99	100.01	99.97	100.01	99.29	0.05%	637,448
Sep 18, 2026	99.99	100.01	99.95	100.01	99.24	0.09%	823,220
Sep 17, 2026	100.01	100.01	99.91	99.97	99.15	0.01%	588,724
Sep 16, 2026	99.97	100.01	99.81	100.01	99.14	0.06%	596,526
Sep 15, 2026	99.97	100.00	99.66	100.00	99.07	0.04%	717,903
Sep 14, 2026	99.65	100.01	99.65	100.01	99.03	0.31%	577,043
Sep 11, 2026	100.01	100.01	99.46	99.75	98.72	-0.21%	715,576
Sep 10, 2026	99.93	100.01	99.92	100.01	98.93	0.05%	455,797
Sep 9, 2026	99.91	100.01	99.90	100.01	98.88	0.17%	342,614
Sep 8, 2026	100.00	100.01	99.89	99.89	98.71	-0.07%	451,820
Sep 4, 2026	99.99	100.01	99.96	100.01	98.78	0.06%	547,133
Sep 3, 2026	100.00	100.01	99.93	100.00	98.72	0.05%	608,220
Sep 2, 2026	100.00	100.01	99.90	100.00	98.67	0.10%	316,842
Sep 1, 2026	99.99	100.01	99.67	99.95	98.57	-0.01%	368,265
Aug 31, 2026	99.99	100.01	99.87	100.01	98.57	0.31%	740,989
Aug 28, 2026	100.01	100.01	99.38	99.75	98.27	-0.21%	387,600
Aug 27, 2026	100.01	100.01	99.99	100.01	98.47	0.05%	520,380
Aug 26, 2026	100.00	100.07	100.00	100.01	98.42	0.06%	226,428
Aug 25, 2026	100.00	100.01	100.00	100.00	98.36	0.05%	257,102
Aug 24, 2026	100.00	100.01	99.96	100.00	98.31	0.04%	349,998
Aug 21, 2026	100.00	100.01	99.90	100.01	98.27	0.15%	453,720
Aug 20, 2026	99.89	100.09	99.74	99.91	98.12	0.02%	558,885
Aug 19, 2026	99.80	99.94	99.52	99.94	98.10	0.30%	230,028
Aug 18, 2026	99.20	99.84	99.20	99.69	97.80	0.26%	122,614
Aug 17, 2026	99.63	99.63	99.31	99.48	97.55	0.27%	80,501
Aug 14, 2026	99.70	99.84	99.15	99.26	97.28	-0.39%	102,687
Aug 13, 2026	99.40	99.70	99.30	99.70	97.66	0.35%	120,033
Aug 12, 2026	99.47	99.47	99.07	99.40	97.32	0.31%	106,640
Aug 11, 2026	98.32	99.47	98.32	99.14	97.01	0.53%	121,612
Aug 10, 2026	99.17	99.29	98.06	98.67	96.50	-0.75%	115,880
Aug 7, 2026	98.88	99.50	98.80	99.47	97.23	0.73%	189,390
Aug 6, 2026	98.49	98.90	98.21	98.80	96.53	0.83%	116,535
Aug 5, 2026	98.00	98.35	97.96	98.04	95.73	0.29%	94,813
Aug 4, 2026	97.30	97.99	97.30	97.81	95.46	0.61%	117,135
Aug 3, 2026	97.38	97.65	97.05	97.27	94.88	0.44%	180,057
Jul 31, 2026	97.00	97.87	96.55	96.90	94.47	-0.27%	135,832