Strive Inc (ASST) Historical Prices

Time Period

Events

ASST historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	23.38	23.41	21.30	22.20	22.20	-10.90%	12,594,100	1.53
Oct 29, 2026	26.61	26.93	24.88	24.91	24.91	-9.52%	6,377,246	0.78
Oct 28, 2026	26.76	27.81	26.58	27.53	27.53	+1.46%	4,732,645	0.58
Oct 27, 2026	26.54	27.17	25.80	27.14	27.14	+3.10%	4,494,784	0.55
Oct 26, 2026	27.81	27.93	26.29	26.32	26.32	-9.15%	7,155,691	0.89
Oct 23, 2026	29.11	30.32	28.82	28.97	28.97	-0.21%	5,849,747	0.73
Oct 22, 2026	29.18	29.77	27.96	29.03	29.03	-5.59%	7,776,384	0.98
Oct 21, 2026	27.90	31.51	26.98	30.75	30.75	+13.64%	14,367,440	1.85
Oct 20, 2026	25.07	27.46	24.93	27.06	27.06	+5.95%	8,482,049	1.11
Oct 19, 2026	24.75	26.23	24.54	25.54	25.54	+6.02%	8,162,969	1.08
Oct 16, 2026	25.04	25.32	23.54	24.09	24.09	-6.08%	10,344,600	1.39
Oct 15, 2026	23.79	25.77	22.48	25.65	25.65	+3.93%	12,500,040	1.71
Oct 14, 2026	26.61	26.71	24.33	24.68	24.68	-10.55%	18,248,150	2.59
Oct 13, 2026	27.50	28.32	27.19	27.59	27.59	-0.43%	11,755,400	1.70
Oct 12, 2026	27.66	28.00	27.04	27.71	27.71	-0.32%	5,754,439	0.84
Oct 09, 2026	28.72	29.28	27.55	27.80	27.80	-1.52%	8,394,381	1.24
Oct 08, 2026	27.70	28.36	27.33	28.23	28.23	+0.16%	7,891,984	1.18
Oct 07, 2026	28.75	28.86	27.70	28.19	28.19	-5.26%	8,385,139	1.28
Oct 06, 2026	30.17	30.55	29.69	29.75	29.75	-1.69%	7,429,714	1.15
Oct 05, 2026	30.43	31.16	29.71	30.26	30.26	+0.77%	9,546,733	1.50
Oct 02, 2026	31.27	32.08	29.14	30.03	30.03	-0.27%	11,388,030	1.83
Oct 01, 2026	29.34	30.80	29.18	30.11	30.11	+2.38%	4,530,621	0.73
Sep 30, 2026	30.44	30.54	28.96	29.41	29.41	+0.34%	4,529,393	0.74
Sep 29, 2026	30.05	30.09	28.66	29.31	29.31	+1.07%	4,144,294	0.67
Sep 28, 2026	29.55	30.40	28.72	29.00	29.00	-1.49%	7,252,855	1.18
Sep 25, 2026	29.90	30.07	29.11	29.44	29.44	-1.67%	4,412,638	0.72
Sep 24, 2026	28.61	30.59	28.49	29.94	29.94	+3.28%	7,615,221	1.25
Sep 23, 2026	28.66	29.83	28.31	28.99	28.99	-1.23%	6,074,975	0.99
Sep 22, 2026	29.30	31.02	29.01	29.35	29.35	-3.23%	8,409,243	1.38
Sep 21, 2026	31.64	31.95	28.83	30.33	30.33	+0.80%	17,634,461	2.98
Sep 18, 2026	29.54	30.38	29.33	30.09	30.09	+6.40%	16,154,540	2.83
Sep 17, 2026	28.04	29.41	27.61	28.28	28.28	+3.17%	9,687,377	1.72
Sep 16, 2026	27.82	28.11	26.85	27.41	27.41	-0.58%	7,803,028	1.39
Sep 15, 2026	28.00	28.36	26.63	27.57	27.57	-5.03%	10,791,940	1.96
Sep 14, 2026	27.73	29.60	27.60	29.03	29.03	+5.10%	9,811,941	1.81
Sep 11, 2026	27.11	29.04	26.70	27.62	27.62	+2.68%	8,934,950	1.65
Sep 10, 2026	26.06	27.75	25.82	26.90	26.90	+0.79%	8,802,471	1.64
Sep 09, 2026	28.00	28.53	26.30	26.69	26.69	-1.73%	8,040,124	1.52
Sep 08, 2026	26.44	27.65	25.60	27.16	27.16	+0.07%	8,992,535	1.72
Sep 07, 2026	25.18	27.35	25.18	27.14	27.14	+0.00%	0	0.00
Sep 04, 2026	25.18	27.35	25.18	27.14	27.14	+1.19%	8,996,803	1.73
Sep 03, 2026	25.63	27.23	25.15	26.82	26.82	+10.28%	17,067,100	3.40
Sep 02, 2026	23.07	24.50	22.30	24.32	24.32	+1.33%	9,593,060	1.92
Sep 01, 2026	23.46	24.68	23.05	24.00	24.00	-0.91%	10,876,120	2.22
Aug 31, 2026	22.54	24.48	21.95	24.22	24.22	+11.41%	15,178,330	3.20
Aug 28, 2026	22.50	23.59	21.39	21.74	21.74	-5.97%	11,705,440	2.52
Aug 27, 2026	22.45	24.38	21.85	23.12	23.12	+7.53%	13,398,270	2.96
Aug 26, 2026	20.72	21.66	20.17	21.50	21.50	+0.51%	9,747,241	2.19
Aug 25, 2026	19.04	22.16	18.88	21.39	21.39	+8.41%	12,830,570	2.97
Aug 24, 2026	18.76	20.32	18.55	19.73	19.73	+8.29%	14,707,690	3.50

Strive Inc historical prices

Strive Inc (ASST) Historical Prices

Become an Expert with TipRanks Premium