Skip to main content
ASST logo

Strive, Inc.

ASSTNASDAQFinancialsAsset Management

$24.09Today:- (-)1Y +2974.07%

As of Oct 16, 2026 close

Market cap
$96.54M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.78$34.40
Volume (live)
-
Avg. volume (3M)
9.11M

Strive (ASST) Historical Stock Prices

Analyze Strive (ASST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Strive (ASST) Interactive Price Chart

Interactive historical price chart showing Strive stock price movements and trends across multiple time periods.

Loading chart...

ASST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ASST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202625.0425.3223.5424.0924.0910.34M
Oct 15, 202623.7925.7722.4825.6525.6512.36M
Oct 14, 202626.6126.7124.3324.6824.6818.12M
Oct 13, 202627.5028.3227.1827.5927.5911.49M
Oct 12, 202627.6628.0027.0427.7127.715.66M
Oct 9, 202628.7229.2727.5527.8027.808.36M
Oct 8, 202627.7028.3627.3328.2328.237.84M
Oct 7, 202628.7528.8627.7028.1828.188.31M
Oct 6, 202630.1630.5529.6929.7529.757.38M
Oct 5, 202630.4331.1629.7130.2630.269.53M
Oct 2, 202631.2732.0829.1430.0330.0311.28M
Oct 1, 202629.3430.8029.1830.1130.114.52M
Sep 30, 202630.4430.5428.9629.4129.414.51M
Sep 29, 202630.0530.0928.6629.3129.314.14M
Sep 28, 202629.5530.4028.7129.0029.007.25M
Sep 25, 202629.8930.0729.1129.4429.444.41M
Sep 24, 202628.6130.5928.4929.9429.947.62M
Sep 23, 202628.6629.8328.3128.9928.996.07M
Sep 22, 202629.3031.0229.0129.3529.358.41M
Sep 21, 202631.6431.9528.8330.3330.3317.63M
Sep 18, 202629.5430.3829.3330.0930.0916.15M
Sep 17, 202628.0429.4127.6128.2828.289.73M
Sep 16, 202627.8228.1126.8527.4127.417.80M
Sep 15, 202628.0028.3626.6327.5727.5710.79M
Sep 14, 202627.7329.6027.6029.0329.039.81M
Sep 11, 202627.1129.0426.7027.6227.628.93M
Sep 10, 202626.0627.7525.8226.9026.908.80M
Sep 9, 202628.0028.5326.3026.6926.698.04M
Sep 8, 202626.4427.6625.6027.1627.168.99M
Sep 4, 202625.1827.3525.1827.1427.149.00M
Sep 3, 202625.6327.2325.1426.8226.8217.19M
Sep 2, 202623.0724.5022.3024.3224.329.59M
Sep 1, 202623.4624.6823.0524.0024.0011.10M
Aug 31, 202622.5424.4821.9524.2224.2215.18M
Aug 28, 202622.5023.5921.3921.7421.7411.77M
Aug 27, 202622.4524.3821.8523.1223.1213.40M
Aug 26, 202620.7221.6620.1721.5021.509.75M
Aug 25, 202619.0422.1618.8821.3921.3912.93M
Aug 24, 202618.7620.3218.5519.7319.7314.71M
Aug 21, 202617.6619.0917.1818.2218.2214.98M
Aug 20, 202616.0016.2415.1416.1316.139.90M
Aug 19, 202612.9514.8312.9414.7314.737.62M
Aug 18, 202613.1813.4412.7112.8012.803.89M
Aug 17, 202612.3513.3512.2713.2013.202.99M
Aug 14, 202612.5412.5411.8712.3112.312.37M
Aug 13, 202612.3912.7312.2112.5812.582.37M
Aug 12, 202612.8612.9212.3112.3912.392.95M
Aug 11, 202612.5612.7712.2512.6212.622.94M
Aug 10, 202612.2512.5712.0612.4412.442.31M
Aug 7, 202612.7012.9712.3912.4812.482.85M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.