Strive (ASST) Price: 30.03

Strive, Inc. (United States) (ASST)

30.03 -0.08 (-0.27%) USD | NASDAQ | Oct 02, 16:00

30.17 +0.14 (+0.47%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	31.27	32.08	29.14	30.03	11.39M
Oct 01, 2026	29.34	30.80	29.18	30.11	4.549M
Sep 30, 2026	30.44	30.54	28.96	29.41	4.529M
Sep 29, 2026	30.05	30.09	28.66	29.31	4.144M
Sep 28, 2026	29.55	30.40	28.72	29.00	7.253M
Sep 25, 2026	29.90	30.07	29.11	29.44	4.413M
Sep 24, 2026	28.61	30.59	28.49	29.94	7.615M
Sep 23, 2026	28.66	29.83	28.31	28.99	6.075M
Sep 22, 2026	29.30	31.02	29.01	29.35	8.409M
Sep 21, 2026	31.64	31.95	28.83	30.33	17.63M
Sep 18, 2026	29.54	30.38	29.33	30.09	16.15M
Sep 17, 2026	28.04	29.41	27.61	28.28	9.727M
Sep 16, 2026	27.82	28.11	26.85	27.41	7.803M
Sep 15, 2026	28.00	28.36	26.63	27.57	10.79M
Sep 14, 2026	27.73	29.60	27.60	29.03	9.812M
Sep 11, 2026	27.11	29.04	26.70	27.62	8.935M
Sep 10, 2026	26.06	27.75	25.82	26.90	8.802M
Sep 09, 2026	28.00	28.53	26.30	26.69	8.040M
Sep 08, 2026	26.44	27.65	25.60	27.16	8.993M
Sep 04, 2026	25.18	27.35	25.18	27.14	8.997M
Sep 03, 2026	25.62	27.23	25.14	26.82	17.19M
Sep 02, 2026	23.07	24.50	22.30	24.32	9.593M
Sep 01, 2026	23.46	24.68	23.05	24.00	11.10M
Aug 31, 2026	22.54	24.48	21.95	24.22	15.18M
Aug 28, 2026	22.50	23.59	21.39	21.74	11.77M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks