Strive, Inc. Class A ASST
NASDAQ · United States · Finance
$29.41+0.10 (+0.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.41 | +0.34% | $30.44 | $30.54 | $28.96 | 4.52M |
| 2026-09-29 | $29.31 | +1.07% | $30.05 | $30.09 | $28.66 | 4.14M |
| 2026-09-28 | $29.00 | -1.49% | $29.55 | $30.40 | $28.72 | 7.25M |
| 2026-09-25 | $29.44 | -1.67% | $29.90 | $30.07 | $29.11 | 4.41M |
| 2026-09-24 | $29.94 | +3.28% | $28.61 | $30.59 | $28.49 | 7.62M |
| 2026-09-23 | $28.99 | -1.23% | $28.66 | $29.83 | $28.31 | 6.08M |
| 2026-09-22 | $29.35 | -3.23% | $29.30 | $31.02 | $29.01 | 8.41M |
| 2026-09-21 | $30.33 | +0.80% | $31.64 | $31.95 | $28.83 | 17.63M |
| 2026-09-18 | $30.09 | +6.40% | $29.54 | $30.38 | $29.33 | 16.15M |
| 2026-09-17 | $28.28 | +3.17% | $28.03 | $29.41 | $27.61 | 9.73M |
| 2026-09-16 | $27.41 | -0.58% | $27.82 | $28.11 | $26.85 | 7.80M |
| 2026-09-15 | $27.57 | -5.03% | $28.00 | $28.36 | $26.63 | 10.79M |
| 2026-09-14 | $29.03 | +5.10% | $27.73 | $29.60 | $27.60 | 9.81M |
| 2026-09-11 | $27.62 | +2.68% | $27.11 | $29.04 | $26.70 | 8.94M |
| 2026-09-10 | $26.90 | +0.79% | $26.06 | $27.75 | $25.82 | 8.80M |
| 2026-09-09 | $26.69 | -1.73% | $28.00 | $28.53 | $26.30 | 8.04M |
| 2026-09-08 | $27.16 | +0.07% | $26.44 | $27.66 | $25.60 | 8.99M |
| 2026-09-04 | $27.14 | +1.19% | $25.18 | $27.35 | $25.18 | 9.00M |
| 2026-09-03 | $26.82 | +10.28% | $25.63 | $27.23 | $25.15 | 17.19M |
| 2026-09-02 | $24.32 | +1.33% | $23.07 | $24.50 | $22.30 | 9.59M |
| 2026-09-01 | $24.00 | -0.91% | $23.46 | $24.68 | $23.05 | 11.10M |
| 2026-08-31 | $24.22 | +11.41% | $22.54 | $24.48 | $21.95 | 15.18M |
| 2026-08-28 | $21.74 | -5.97% | $22.50 | $23.59 | $21.39 | 11.77M |
| 2026-08-27 | $23.12 | +7.53% | $22.45 | $24.38 | $21.85 | 13.40M |
| 2026-08-26 | $21.50 | +0.51% | $20.72 | $21.66 | $20.17 | 9.75M |
| 2026-08-25 | $21.39 | +8.41% | $19.04 | $22.16 | $18.88 | 12.93M |
| 2026-08-24 | $19.73 | +8.29% | $18.76 | $20.32 | $18.55 | 14.71M |
| 2026-08-21 | $18.22 | +12.96% | $17.66 | $19.09 | $17.18 | 14.98M |
| 2026-08-20 | $16.13 | +9.50% | $16.00 | $16.24 | $15.14 | 9.90M |
| 2026-08-19 | $14.73 | +15.08% | $12.95 | $14.83 | $12.94 | 7.62M |
| 2026-08-18 | $12.80 | -3.03% | $13.18 | $13.44 | $12.70 | 3.89M |
| 2026-08-17 | $13.20 | +7.19% | $12.35 | $13.35 | $12.27 | 2.99M |
| 2026-08-14 | $12.31 | -2.11% | $12.54 | $12.54 | $11.87 | 2.37M |
| 2026-08-13 | $12.58 | +1.53% | $12.40 | $12.73 | $12.20 | 2.37M |
| 2026-08-12 | $12.39 | -1.82% | $12.86 | $12.92 | $12.31 | 2.95M |
| 2026-08-11 | $12.62 | +1.45% | $12.56 | $12.77 | $12.25 | 2.94M |
| 2026-08-10 | $12.44 | -0.32% | $12.25 | $12.57 | $12.06 | 2.31M |
| 2026-08-07 | $12.48 | +1.38% | $12.70 | $12.97 | $12.39 | 2.85M |
| 2026-08-06 | $12.31 | -1.12% | $12.13 | $12.56 | $11.90 | 2.12M |
| 2026-08-05 | $12.45 | +0.24% | $12.35 | $12.61 | $11.98 | 2.18M |
| 2026-08-04 | $12.42 | +5.25% | $11.87 | $12.54 | $11.74 | 3.09M |
| 2026-08-03 | $11.80 | +6.21% | $11.14 | $11.96 | $10.96 | 2.28M |
| 2026-07-31 | $11.11 | -6.95% | $11.70 | $11.85 | $10.97 | 3.35M |
| 2026-07-30 | $11.94 | +7.96% | $11.34 | $11.98 | $11.30 | 2.87M |
| 2026-07-29 | $11.06 | -7.68% | $11.92 | $12.11 | $11.03 | 3.12M |
| 2026-07-28 | $11.98 | -1.72% | $11.54 | $12.10 | $11.16 | 2.26M |
| 2026-07-27 | $12.19 | +6.09% | $11.88 | $12.61 | $11.61 | 3.49M |
| 2026-07-24 | $11.49 | -4.96% | $12.18 | $12.24 | $11.43 | 2.21M |
| 2026-07-23 | $12.09 | -4.58% | $12.06 | $12.65 | $11.93 | 2.30M |
| 2026-07-22 | $12.67 | -2.54% | $12.75 | $13.10 | $12.48 | 2.09M |
| 2026-07-21 | $13.00 | +5.35% | $12.69 | $13.32 | $12.58 | 3.22M |
| 2026-07-20 | $12.34 | +4.05% | $12.00 | $12.66 | $11.94 | 3.14M |
| 2026-07-17 | $11.86 | +1.80% | $11.25 | $11.90 | $11.05 | 2.74M |
| 2026-07-16 | $11.65 | -7.61% | $12.32 | $12.49 | $11.62 | 2.63M |
| 2026-07-15 | $12.61 | +1.61% | $12.65 | $13.22 | $12.48 | 2.71M |
| 2026-07-14 | $12.41 | +4.90% | $12.38 | $12.57 | $12.03 | 2.47M |
| 2026-07-13 | $11.83 | -4.29% | $12.00 | $12.14 | $11.57 | 2.34M |
| 2026-07-10 | $12.36 | -1.90% | $13.38 | $13.39 | $12.33 | 1.99M |
| 2026-07-09 | $12.60 | +1.69% | $12.24 | $12.79 | $12.18 | 2.06M |
| 2026-07-08 | $12.39 | -2.44% | $12.12 | $12.50 | $11.99 | 2.66M |
| 2026-07-07 | $12.70 | -3.13% | $13.00 | $13.31 | $12.45 | 3.05M |
| 2026-07-06 | $13.11 | 0.00% | $12.88 | $13.39 | $12.58 | 3.86M |
| 2026-07-02 | $13.11 | +9.07% | $12.83 | $13.80 | $12.63 | 6.05M |
| 2026-07-01 | $12.02 | +10.17% | $10.84 | $12.25 | $10.84 | 5.03M |
| 2026-06-30 | $10.91 | -6.11% | $11.14 | $11.23 | $10.53 | 4.46M |
| 2026-06-29 | $11.62 | +2.47% | $11.63 | $11.95 | $11.08 | 4.32M |
| 2026-06-26 | $11.34 | -0.53% | $10.86 | $11.79 | $10.85 | 8.83M |
| 2026-06-25 | $11.40 | -9.16% | $12.97 | $13.06 | $11.33 | 6.28M |
| 2026-06-24 | $12.55 | -10.04% | $13.90 | $13.90 | $12.44 | 5.24M |
| 2026-06-23 | $13.95 | -5.81% | $14.20 | $14.76 | $13.89 | 3.38M |
| 2026-06-22 | $14.81 | -0.27% | $15.10 | $16.40 | $14.73 | 4.61M |
| 2026-06-18 | $14.85 | -3.82% | $15.55 | $15.79 | $14.22 | 6.95M |
| 2026-06-17 | $15.44 | -2.22% | $15.66 | $16.52 | $15.35 | 4.70M |
| 2026-06-16 | $15.79 | -5.28% | $16.47 | $16.72 | $15.69 | 3.70M |
| 2026-06-15 | $16.67 | +10.03% | $16.33 | $17.57 | $16.22 | 8.42M |
| 2026-06-12 | $15.15 | +3.91% | $14.67 | $15.71 | $14.51 | 4.99M |
| 2026-06-11 | $14.58 | +1.04% | $14.36 | $14.74 | $13.78 | 4.23M |
| 2026-06-10 | $14.43 | +1.55% | $14.14 | $14.65 | $13.95 | 4.35M |
| 2026-06-09 | $14.21 | -6.57% | $14.66 | $15.24 | $13.65 | 4.09M |
| 2026-06-08 | $15.21 | +9.27% | $14.94 | $15.66 | $14.73 | 4.03M |
| 2026-06-05 | $13.92 | -7.32% | $14.50 | $14.50 | $13.39 | 5.88M |
| 2026-06-04 | $15.02 | +1.90% | $14.70 | $15.72 | $14.70 | 7.11M |
| 2026-06-03 | $14.74 | -8.56% | $15.81 | $16.13 | $14.70 | 5.02M |
| 2026-06-02 | $16.12 | -6.28% | $16.50 | $16.50 | $15.45 | 5.86M |
| 2026-06-01 | $17.20 | -2.66% | $16.95 | $17.34 | $16.00 | 5.35M |
| 2026-05-29 | $17.67 | -0.73% | $17.24 | $18.52 | $16.90 | 5.94M |
| 2026-05-28 | $17.80 | -0.11% | $17.20 | $18.29 | $16.56 | 5.68M |
| 2026-05-27 | $17.82 | -1.55% | $17.75 | $18.05 | $17.11 | 4.14M |
| 2026-05-26 | $18.10 | -0.60% | $18.59 | $19.40 | $17.65 | 7.05M |
| 2026-05-22 | $18.21 | -1.73% | $19.15 | $19.75 | $17.90 | 7.80M |