Strive, Inc. Perf Pfd Registered Shs Series A SATA
NASDAQ · United States · Finance
$100.01+0.05 (+0.05%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $100.01 | 0.00% | $100.01 | $100.01 | $99.96 | 243.57K |
| 2026-09-30 | $100.01 | 0.00% | $100.01 | $100.01 | $100.00 | 788.80K |
| 2026-09-29 | $100.01 | 0.00% | $100.00 | $100.01 | $99.97 | 437.30K |
| 2026-09-28 | $100.01 | 0.00% | $100.00 | $100.01 | $99.75 | 697.20K |
| 2026-09-25 | $100.01 | 0.00% | $100.00 | $100.01 | $99.98 | 501.90K |
| 2026-09-24 | $100.01 | 0.00% | $99.99 | $100.01 | $99.98 | 379.80K |
| 2026-09-23 | $100.01 | 0.00% | $100.01 | $100.01 | $99.95 | 542.30K |
| 2026-09-22 | $100.01 | 0.00% | $100.00 | $100.01 | $99.99 | 670.20K |
| 2026-09-21 | $100.01 | 0.00% | $99.99 | $100.01 | $99.97 | 632.10K |
| 2026-09-18 | $100.01 | +0.04% | $99.99 | $100.01 | $99.95 | 813.30K |
| 2026-09-17 | $99.97 | -0.04% | $100.01 | $100.01 | $99.91 | 587.80K |
| 2026-09-16 | $100.01 | +0.01% | $99.97 | $100.01 | $99.81 | 594.20K |
| 2026-09-15 | $100.00 | -0.01% | $99.97 | $100.00 | $99.66 | 715.10K |
| 2026-09-14 | $100.01 | +0.26% | $99.65 | $100.01 | $99.65 | 574.20K |
| 2026-09-11 | $99.75 | -0.26% | $100.01 | $100.01 | $99.46 | 713.70K |
| 2026-09-10 | $100.01 | 0.00% | $99.93 | $100.01 | $99.92 | 448.80K |
| 2026-09-09 | $100.01 | +0.12% | $99.91 | $100.01 | $99.90 | 340.70K |
| 2026-09-08 | $99.89 | -0.12% | $100.00 | $100.01 | $99.89 | 450.70K |
| 2026-09-04 | $100.01 | +0.01% | $99.99 | $100.01 | $99.96 | 540.10K |
| 2026-09-03 | $100.00 | 0.00% | $100.00 | $100.01 | $99.93 | 606.60K |
| 2026-09-02 | $100.00 | +0.05% | $100.00 | $100.01 | $99.90 | 315.00K |
| 2026-09-01 | $99.95 | -0.06% | $99.99 | $100.01 | $99.67 | 365.50K |
| 2026-08-31 | $100.01 | +0.26% | $99.99 | $100.01 | $99.87 | 740.50K |
| 2026-08-28 | $99.75 | -0.26% | $100.01 | $100.01 | $99.38 | 386.60K |
| 2026-08-27 | $100.01 | 0.00% | $100.01 | $100.01 | $99.99 | 519.10K |
| 2026-08-26 | $100.01 | +0.01% | $100.00 | $100.07 | $100.00 | 224.20K |
| 2026-08-25 | $100.00 | 0.00% | $100.00 | $100.01 | $100.00 | 255.10K |
| 2026-08-24 | $100.00 | -0.01% | $100.00 | $100.01 | $99.96 | 348.80K |
| 2026-08-21 | $100.01 | +0.10% | $100.00 | $100.01 | $99.90 | 452.00K |
| 2026-08-20 | $99.91 | -0.03% | $99.89 | $100.09 | $99.74 | 558.90K |
| 2026-08-19 | $99.94 | +0.25% | $99.80 | $99.94 | $99.52 | 230.00K |
| 2026-08-18 | $99.69 | +0.21% | $99.20 | $99.84 | $99.20 | 122.60K |
| 2026-08-17 | $99.48 | +0.22% | $99.63 | $99.63 | $99.31 | 80.30K |
| 2026-08-14 | $99.26 | -0.44% | $99.70 | $99.84 | $99.15 | 102.40K |
| 2026-08-13 | $99.70 | +0.30% | $99.40 | $99.70 | $99.30 | 120.00K |
| 2026-08-12 | $99.40 | +0.26% | $99.47 | $99.47 | $99.07 | 106.40K |
| 2026-08-11 | $99.14 | +0.48% | $98.32 | $99.47 | $98.32 | 121.20K |
| 2026-08-10 | $98.67 | -0.80% | $99.17 | $99.29 | $98.06 | 115.70K |
| 2026-08-07 | $99.47 | +0.68% | $98.88 | $99.50 | $98.80 | 189.40K |
| 2026-08-06 | $98.80 | +0.78% | $98.49 | $98.90 | $98.21 | 116.10K |
| 2026-08-05 | $98.04 | +0.24% | $98.00 | $98.35 | $97.96 | 94.80K |
| 2026-08-04 | $97.81 | +0.56% | $97.30 | $97.99 | $97.30 | 116.80K |
| 2026-08-03 | $97.27 | +0.38% | $97.38 | $97.65 | $97.05 | 180.00K |
| 2026-07-31 | $96.90 | -0.32% | $97.00 | $97.87 | $96.55 | 135.80K |
| 2026-07-30 | $97.21 | +1.79% | $96.47 | $97.50 | $96.09 | 116.90K |
| 2026-07-29 | $95.50 | +0.10% | $96.25 | $96.80 | $95.50 | 111.90K |
| 2026-07-28 | $95.40 | -1.41% | $96.48 | $97.00 | $95.40 | 173.60K |
| 2026-07-27 | $96.76 | +0.19% | $97.18 | $97.49 | $96.58 | 145.10K |
| 2026-07-24 | $96.58 | +0.29% | $96.68 | $97.18 | $96.00 | 130.40K |
| 2026-07-23 | $96.30 | -1.82% | $97.88 | $97.88 | $95.35 | 117.80K |
| 2026-07-22 | $98.09 | -0.20% | $98.15 | $98.40 | $97.71 | 97.20K |
| 2026-07-21 | $98.29 | +0.52% | $98.05 | $98.29 | $97.51 | 128.60K |
| 2026-07-20 | $97.78 | +0.05% | $97.65 | $98.50 | $97.48 | 157.00K |
| 2026-07-17 | $97.73 | +0.29% | $97.10 | $99.00 | $96.03 | 170.40K |
| 2026-07-16 | $97.45 | -1.33% | $98.80 | $98.90 | $97.05 | 203.00K |
| 2026-07-15 | $98.76 | +0.85% | $98.00 | $98.76 | $97.62 | 201.40K |
| 2026-07-14 | $97.92 | +1.15% | $97.50 | $97.96 | $97.25 | 101.20K |
| 2026-07-13 | $96.81 | -0.71% | $96.00 | $97.42 | $96.00 | 160.10K |
| 2026-07-10 | $97.50 | +0.21% | $97.46 | $97.80 | $96.50 | 107.50K |
| 2026-07-09 | $97.30 | +1.04% | $96.99 | $97.73 | $95.90 | 128.40K |
| 2026-07-08 | $96.30 | -0.93% | $96.90 | $97.25 | $95.61 | 112.70K |
| 2026-07-07 | $97.20 | -0.41% | $98.00 | $98.24 | $96.93 | 169.40K |
| 2026-07-06 | $97.60 | +0.46% | $97.19 | $98.30 | $96.70 | 233.70K |
| 2026-07-02 | $97.15 | +0.30% | $97.80 | $98.71 | $97.00 | 342.60K |
| 2026-07-01 | $96.86 | +6.38% | $90.89 | $98.14 | $90.89 | 389.80K |
| 2026-06-30 | $91.05 | -0.73% | $90.25 | $92.64 | $88.86 | 356.20K |
| 2026-06-29 | $91.72 | +4.52% | $90.94 | $92.34 | $87.76 | 562.20K |
| 2026-06-26 | $87.75 | +5.05% | $79.94 | $88.00 | $79.01 | 871.00K |
| 2026-06-25 | $83.53 | -5.68% | $90.01 | $90.41 | $83.30 | 815.40K |
| 2026-06-24 | $88.56 | -6.29% | $92.10 | $93.78 | $88.55 | 954.10K |
| 2026-06-23 | $94.50 | -2.96% | $96.00 | $97.29 | $94.50 | 457.80K |
| 2026-06-22 | $97.38 | -0.34% | $99.39 | $99.44 | $97.11 | 562.60K |
| 2026-06-18 | $97.71 | -2.30% | $99.90 | $99.91 | $92.88 | 1.61M |
| 2026-06-17 | $100.01 | +0.02% | $99.88 | $100.01 | $99.88 | 820.90K |
| 2026-06-16 | $99.99 | -0.02% | $99.98 | $100.01 | $99.65 | 986.90K |
| 2026-06-15 | $100.01 | +1.08% | $99.81 | $100.01 | $99.53 | 786.90K |
| 2026-06-12 | $98.94 | +0.68% | $98.77 | $99.68 | $98.67 | 428.50K |
| 2026-06-11 | $98.27 | +0.96% | $98.00 | $98.60 | $97.50 | 272.50K |
| 2026-06-10 | $97.34 | +0.14% | $97.07 | $98.11 | $97.01 | 357.50K |
| 2026-06-09 | $97.20 | -0.60% | $98.22 | $98.46 | $95.26 | 293.30K |
| 2026-06-08 | $97.79 | +3.65% | $96.00 | $97.80 | $95.61 | 672.00K |
| 2026-06-05 | $94.35 | -2.23% | $96.30 | $96.37 | $92.00 | 1.32M |
| 2026-06-04 | $96.50 | -0.42% | $96.63 | $97.38 | $95.69 | 777.50K |
| 2026-06-03 | $96.91 | -0.42% | $98.43 | $98.60 | $96.50 | 698.50K |
| 2026-06-02 | $97.32 | -2.25% | $99.47 | $99.59 | $97.32 | 886.40K |
| 2026-06-01 | $99.56 | -0.45% | $98.56 | $99.88 | $98.56 | 1.07M |
| 2026-05-29 | $100.01 | +0.01% | $100.00 | $100.02 | $99.99 | 1.64M |
| 2026-05-28 | $100.00 | -0.01% | $100.08 | $100.08 | $99.95 | 1.02M |
| 2026-05-27 | $100.01 | 0.00% | $100.01 | $100.01 | $99.99 | 715.20K |
| 2026-05-26 | $100.01 | 0.00% | $100.01 | $100.02 | $99.99 | 588.90K |