ASST Historical Price | Market Close

Strive, Inc.

High: 178.20; on 09/11/25
Low: 7.16; on 02/24/26
Average: 21.9620; 4.67mm
Net Chg: -79.44; -74.52%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	27.16	8,992,500
Fr 09/04/26	27.14	8,894,600
Th 09/03/26	26.82	17,194,100
We 09/02/26	24.32	9,593,100
Tu 09/01/26	24.00	10,847,901
Mo 08/31/26	24.22	14,946,050
Fr 08/28/26	21.74	11,700,311
Th 08/27/26	23.12	13,227,141
We 08/26/26	21.50	9,747,200
Tu 08/25/26	21.39	12,934,800
Mo 08/24/26	19.73	14,707,700
Fr 08/21/26	18.22	14,978,200
Th 08/20/26	16.13	9,901,700
We 08/19/26	14.73	7,615,700
Tu 08/18/26	12.80	3,893,200
Mo 08/17/26	13.20	2,992,900
Fr 08/14/26	12.31	2,365,700
Th 08/13/26	12.58	2,371,000
We 08/12/26	12.39	2,949,200
Tu 08/11/26	12.62	2,943,700
Mo 08/10/26	12.44	2,308,500
Fr 08/07/26	12.48	2,845,300

Date	Last Price	Volume
Th 08/06/26	12.31	2,122,100
We 08/05/26	12.45	2,176,400
Tu 08/04/26	12.42	3,091,400
Mo 08/03/26	11.80	2,275,600
Fr 07/31/26	11.11	3,349,300
Th 07/30/26	11.94	2,865,300
We 07/29/26	11.06	3,122,800
Tu 07/28/26	11.98	2,257,300
Mo 07/27/26	12.19	3,485,100

Date	Last Price	Volume
Tu 07/07/26	12.70	3,050,400
Mo 07/06/26	13.11	3,861,900
Th 07/02/26	13.11	6,046,400
We 07/01/26	12.02	5,033,000
Tu 06/30/26	10.91	4,456,100
Mo 06/29/26	11.62	4,324,900
Fr 06/26/26	11.34	8,828,900
Th 06/25/26	11.40	6,277,300
We 06/24/26	12.55

Date	Last Price	Volume
We 06/03/26	14.74	5,015,000
Tu 06/02/26	16.12	5,859,100
Mo 06/01/26	17.20	5,348,500
Fr 05/29/26	17.67	5,936,400
Th 05/28/26	17.80	5,676,200
We 05/27/26	17.82	4,143,700
Tu 05/26/26	18.10	7,053,900
Fr 05/22/26	18.21	7,803,900
Th 05/21/26	18.53

Date	Last Price	Volume
Fr 05/01/26	16.31	3,488,100
Th 04/30/26	15.36	2,242,200
We 04/29/26	14.41	4,018,800
Tu 04/28/26	15.28	3,113,900
Mo 04/27/26	15.69	2,976,300
Fr 04/24/26	15.80	2,361,600
Th 04/23/26	16.20	3,699,700
We 04/22/26	16.66	6,590,700
Tu 04/21/26	15.31	3,464,800

Date	Last Price	Volume
Tu 03/31/26	10.02	2,920,100
Mo 03/30/26	9.37	2,917,100
Fr 03/27/26	9.85	4,176,000
Th 03/26/26	10.41	2,098,900
We 03/25/26	10.85	2,869,400
Tu 03/24/26	9.93	2,342,700
Mo 03/23/26	10.44	3,954,900
Fr 03/20/26	10.02	8,371,400
Th 03/19/26	10.26

Date	Last Price	Volume
Fr 02/27/26	7.94	2,353,300
Th 02/26/26	8.19	3,464,800
We 02/25/26	8.54	5,014,200
Tu 02/24/26	7.16	2,487,600
Mo 02/23/26	7.36	3,719,900
Fr 02/20/26	8.15	2,950,300
Th 02/19/26	8.12	2,880,900
We 02/18/26	8.05	2,348,700
Tu 02/17/26	8.18	3,291,600

Date	Last Price	Volume
Tu 01/27/26	16.38	3,573,715
Mo 01/26/26	15.72	4,412,060
Fr 01/23/26	17.42	3,834,795
Th 01/22/26	17.40	3,378,845
We 01/21/26	17.84	4,911,325
Tu 01/20/26	17.70	6,767,330
Fr 01/16/26	18.96	3,157,405
Th 01/15/26	19.42	7,194,105
We 01/14/26	20.60

Date	Last Price	Volume
Tu 12/23/25	16.10	2,279,975
Mo 12/22/25	17.32	2,562,425
Fr 12/19/25	17.98	4,310,450
Th 12/18/25	16.62	2,759,595
We 12/17/25	16.42	3,409,695
Tu 12/16/25	17.20	4,609,110
Mo 12/15/25	15.78	5,608,775
Fr 12/12/25	17.26	5,332,280
Th 12/11/25	18.44

Date	Last Price	Volume
Th 11/20/25	19.66	5,078,955
We 11/19/25	21.00	4,137,525
Tu 11/18/25	22.40	4,592,485
Mo 11/17/25	20.80	5,834,180
Fr 11/14/25	21.60	5,858,270
Th 11/13/25	23.00	5,968,820
We 11/12/25	25.80	5,045,060
Tu 11/11/25	27.20	5,590,215
Mo 11/10/25	29.60	11,128,360

Date	Last Price	Volume
Tu 10/21/25	16.60	948,030
Mo 10/20/25	17.28	1,296,000
Fr 10/17/25	16.68	1,910,955
Th 10/16/25	18.00	2,279,225
We 10/15/25	19.20	1,744,235
Tu 10/14/25	19.94	2,567,110
Mo 10/13/25	21.60	6,906,020
Fr 10/10/25	31.10	2,218,900
Th 10/09/25	36.20

Date	Last Price	Volume
Fr 09/19/25	86.00	1,314,050
Th 09/18/25	76.40	899,580
We 09/17/25	73.60	766,530
Tu 09/16/25	89.60	1,076,280
Mo 09/15/25	124.40	838,680
Fr 09/12/25	169.80	421,715
Th 09/11/25	178.20	559,845
We 09/10/25	161.80	2,309,550
Tu 09/09/25	125.60	667,535