Strive Inc. (ASST)
NASDAQ: ASST
· Real-Time Price · USD
2.60
-0.06 (-2.26%)
At close: Oct 03, 2025, 3:59 PM
2.62
0.77%
After-hours: Oct 03, 2025, 07:58 PM EDT
ASST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.58 | 2.69 | 2.43 | 2.66 | 2.66 | 5.98% | 9,488,686 |
| Oct 1, 2025 | 2.67 | 2.68 | 2.48 | 2.51 | 2.51 | 0.40% | 19,808,800 |
| Sep 30, 2025 | 2.35 | 2.65 | 2.35 | 2.50 | 2.50 | 8.70% | 10,138,812 |
| Sep 29, 2025 | 2.48 | 2.53 | 2.20 | 2.30 | 2.30 | -5.74% | 7,721,800 |
| Sep 26, 2025 | 2.71 | 2.73 | 2.38 | 2.44 | 2.44 | -11.27% | 9,707,600 |
| Sep 25, 2025 | 2.75 | 3.09 | 2.63 | 2.75 | 2.75 | -8.64% | 9,593,300 |
| Sep 24, 2025 | 3.19 | 3.20 | 2.90 | 3.01 | 3.01 | -10.15% | 12,040,534 |
| Sep 23, 2025 | 3.89 | 3.92 | 3.30 | 3.35 | 3.35 | -18.29% | 15,678,723 |
| Sep 22, 2025 | 4.24 | 4.26 | 3.80 | 4.10 | 4.10 | -4.65% | 23,693,400 |
| Sep 19, 2025 | 4.40 | 4.41 | 3.83 | 4.30 | 4.30 | 12.57% | 26,281,000 |
| Sep 18, 2025 | 3.80 | 4.24 | 3.58 | 3.82 | 3.82 | 3.80% | 17,991,600 |
| Sep 17, 2025 | 4.39 | 4.45 | 3.64 | 3.68 | 3.68 | -17.86% | 15,330,600 |
| Sep 16, 2025 | 5.81 | 6.00 | 4.45 | 4.48 | 4.48 | -27.97% | 21,525,640 |
| Sep 15, 2025 | 7.84 | 7.89 | 6.06 | 6.22 | 6.22 | -26.74% | 16,773,600 |
| Sep 12, 2025 | 9.52 | 9.52 | 8.35 | 8.49 | 8.49 | -4.71% | 8,434,323 |
| Sep 11, 2025 | 7.75 | 9.88 | 7.51 | 8.91 | 8.91 | 10.14% | 11,196,901 |
| Sep 10, 2025 | 11.44 | 12.60 | 7.53 | 8.09 | 8.09 | 28.82% | 46,191,000 |
| Sep 9, 2025 | 5.40 | 6.50 | 5.40 | 6.28 | 6.28 | 17.82% | 13,350,700 |
| Sep 8, 2025 | 4.59 | 5.79 | 4.52 | 5.33 | 5.33 | 17.40% | 4,691,300 |
| Sep 5, 2025 | 6.10 | 6.19 | 4.46 | 4.54 | 4.54 | -17.60% | 4,610,037 |
Page 1 of 34