Strive (ASST) Price: 28.97

Strive, Inc. (United States) (ASST)

28.97 -0.06 (-0.21%) USD | NASDAQ | Oct 23, 16:00

28.96 -0.01 (-0.03%) 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 23, 2026	29.10	30.32	28.82	28.97	5.909M
Oct 22, 2026	29.18	29.77	27.96	29.03	7.811M
Oct 21, 2026	27.90	31.51	26.98	30.75	14.37M
Oct 20, 2026	25.06	27.46	24.92	27.06	8.482M
Oct 19, 2026	24.75	26.23	24.54	25.54	8.187M
Oct 16, 2026	25.04	25.32	23.54	24.09	10.36M
Oct 15, 2026	23.79	25.77	22.48	25.65	12.50M
Oct 14, 2026	26.61	26.71	24.33	24.68	18.25M
Oct 13, 2026	27.50	28.32	27.18	27.59	11.76M
Oct 12, 2026	27.66	28.00	27.04	27.71	5.754M
Oct 09, 2026	28.72	29.28	27.54	27.80	8.394M
Oct 08, 2026	27.70	28.36	27.33	28.23	7.892M
Oct 07, 2026	28.74	28.86	27.70	28.18	8.385M
Oct 06, 2026	30.16	30.55	29.69	29.75	7.430M
Oct 05, 2026	30.43	31.16	29.71	30.26	9.604M
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

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