Dark

ASST
Strive, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 26, 2025 3:59:51 PM EDT

2.43USD-11.455%(-0.32)9,707,557

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 26, 2025 9:28:30 AM EDT

2.72USD-1.273%(-0.04)176,238

After-hours

Sep 26, 2025 4:58:30 PM EDT

2.43USD-0.205%(0.00)110,403

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	2.710000	2.730000	2.380000	2.440000	-11.273%	9,707,557	0.000%
2025-09-25	2.750000	3.090000	2.630000	2.750000	-8.638%	9,593,268	-11.273%
2025-09-24	3.189600	3.200000	2.900000	3.010000	-10.149%	12,040,534	-18.937%
2025-09-23	3.890000	3.920000	3.300000	3.350000	-18.293%	15,678,723	-27.164%
2025-09-22	4.240000	4.260000	3.800000	4.100000	-4.651%	23,693,356	-40.488%
2025-09-19	4.400000	4.410000	3.830000	4.300000	+12.565%	26,280,997	-43.256%
2025-09-18	3.800000	4.239900	3.580000	3.820000	+3.804%	17,991,563	-36.126%
2025-09-17	4.390000	4.445900	3.640000	3.680000	-17.857%	15,330,597	-33.696%
2025-09-16	5.810000	6.000000	4.450000	4.480000	-27.974%	21,525,640	-45.536%
2025-09-15	7.840000	7.890000	6.060000	6.220000	-26.737%	16,773,584	-60.772%
2025-09-12	9.518200	9.518200	8.345000	8.490000	-4.714%	8,434,323	-71.260%
2025-09-11	7.750000	9.880000	7.510000	8.910000	+10.136%	11,196,901	-72.615%
2025-09-10	11.436500	12.600000	7.530000	8.090000	+28.822%	46,190,961	-69.839%
2025-09-09	5.400000	6.500000	5.400000	6.280000	+17.824%	13,350,691	-61.146%
2025-09-08	4.590000	5.785200	4.520000	5.330000	+17.401%	4,691,272	-54.221%
2025-09-05	6.100000	6.193300	4.460000	4.540000	-17.604%	4,610,037	-46.256%
2025-09-04	6.750000	7.200000	5.110000	5.510000	-15.361%	5,000,804	-55.717%
2025-09-03	6.410000	6.770600	6.270000	6.510000	+0.774%	2,302,712	-62.519%
2025-09-02	5.930000	6.650000	5.910000	6.460000	+5.041%	3,085,399	-62.229%
2025-08-29	6.310000	6.840000	6.110000	6.150000	-8.072%	3,455,086	-60.325%
2025-08-28	5.960000	6.720000	5.960000	6.690000	+13.198%	4,312,978	-63.528%
2025-08-27	5.640000	6.460000	5.040000	5.910000	+5.725%	6,711,992	-58.714%
2025-08-26	5.250000	5.950000	4.920000	5.590000	+16.458%	8,364,867	-56.351%
2025-08-25	5.420000	5.650000	4.370000	4.800000	+8.597%	19,038,825	-49.167%
2025-08-22	4.030000	4.500000	3.946200	4.420000	+7.022%	1,423,953	-44.796%
2025-08-21	3.820000	4.350000	3.820000	4.130000	+3.250%	629,791	-40.920%
2025-08-20	3.910000	4.010000	3.710000	4.000000	+2.828%	623,194	-39.000%
2025-08-19	4.180000	4.190000	3.880000	3.890000	-6.938%	792,811	-37.275%
2025-08-18	4.300000	4.410000	3.980000	4.180000	-2.336%	1,445,476	-41.627%
2025-08-15	4.550000	4.577700	4.190000	4.280000	-5.519%	1,344,430	-42.991%
2025-08-14	4.170000	5.000000	4.170000	4.530000	-0.330%	3,172,457	-46.137%
2025-08-13	4.230000	4.600000	4.040000	4.545000	+10.048%	3,315,682	-46.315%
2025-08-12	4.270000	4.310000	3.800000	4.130000	-3.279%	2,529,840	-40.920%
2025-08-11	3.290000	4.400000	3.290000	4.270000	+29.787%	5,227,894	-42.857%
2025-08-08	3.400000	3.530000	3.250000	3.290000	-4.360%	1,240,902	-25.836%
2025-08-07	3.600000	3.700000	3.240000	3.440000	-1.714%	2,034,349	-29.070%
2025-08-06	3.400000	3.730000	3.140000	3.500000	+0.287%	5,172,409	-30.286%
2025-08-05	3.320000	3.550000	3.300000	3.490000	+8.723%	1,412,867	-30.086%
2025-08-04	3.190000	3.510000	3.070000	3.210000	+6.291%	1,696,087	-23.988%
2025-08-01	3.250000	3.264600	2.990000	3.020000	-9.309%	1,904,474	-19.205%
2025-07-31	3.450000	3.450000	3.240000	3.330000	-1.479%	1,361,881	-26.727%
2025-07-30	3.480000	3.560000	3.330000	3.380000	-4.249%	1,508,004	-27.811%
2025-07-29	3.800000	3.800000	3.380000	3.530000	-5.615%	2,270,562	-30.878%
2025-07-28	4.110000	4.171800	3.700000	3.740000	-9.223%	2,700,805	-34.759%
2025-07-25	4.360000	4.389600	4.010000	4.120000	-5.505%	1,833,994	-40.777%
2025-07-24	4.830000	4.835000	4.260000	4.360000	-12.625%	2,286,223	-44.037%
2025-07-23	4.410000	5.130000	4.300000	4.990000	+15.777%	2,985,135	-51.102%
2025-07-22	4.420000	4.530000	4.150000	4.310000	-1.373%	1,853,542	-43.387%
2025-07-21	4.640000	5.099900	4.350000	4.370000	-3.319%	2,240,685	-44.165%
2025-07-18	5.230000	5.239900	4.500000	4.520000	-11.373%	3,929,526	-46.018%
2025-07-17	5.880000	5.940000	5.000000	5.100000	-14.141%	3,576,965	-52.157%
2025-07-16	5.900000	6.239300	5.400000	5.940000	+1.712%	2,467,478	-58.923%
2025-07-15	6.150000	6.180000	5.570000	5.840000	-5.806%	2,236,874	-58.219%
2025-07-14	6.900000	7.090000	5.810000	6.200000	-6.907%	2,878,109	-60.645%
2025-07-11	7.100000	7.190000	6.500000	6.660000	-2.915%	2,391,069	-63.363%
2025-07-10	6.110000	7.730000	6.100100	6.860000	+13.388%	6,457,008	-64.431%
2025-07-09	6.790000	7.000000	5.870000	6.050000	-15.147%	3,885,131	-59.669%
2025-07-08	7.750000	8.680000	6.630000	7.130000	+2.149%	13,192,543	-65.778%
2025-07-07	4.650000	10.450000	4.110000	6.980000	+63.466%	91,298,558	-65.043%
2025-07-03	4.250000	4.650000	3.960000	4.270000	+1.667%	2,615,530	-42.857%
2025-07-02	3.780000	4.330000	3.770300	4.200000	+12.299%	2,028,894	-41.905%
2025-07-01	3.680000	3.965000	3.620000	3.740000	-0.267%	1,309,641	-34.759%
2025-06-30	3.900000	4.129900	3.650000	3.750000	-4.092%	2,307,362	-34.933%
2025-06-27	4.010000	4.150000	3.860000	3.910000	-2.005%	1,396,545	-37.596%
2025-06-26	4.560000	4.625000	3.940000	3.990000	-15.287%	2,791,682	-38.847%
2025-06-25	4.770000	5.270000	4.640000	4.710000	-3.086%	1,844,621	-48.195%
2025-06-24	4.770000	5.000000	4.690000	4.860000	-2.016%	1,149,807	-49.794%
2025-06-23	4.830000	5.140000	4.800000	4.960000	-6.238%	1,333,328	-50.806%
2025-06-20	5.000000	5.290000	4.555000	5.290000	+2.124%	3,414,652	-53.875%
2025-06-18	5.190000	5.558500	5.010000	5.180000	-4.779%	1,829,258	-52.896%
2025-06-17	5.630000	5.680000	5.170000	5.440000	-5.391%	1,246,835	-55.147%
2025-06-16	5.590000	5.880000	5.460000	5.750000	-0.691%	2,186,925	-57.565%
2025-06-13	5.820000	6.100000	5.610000	5.790000	-7.063%	1,379,769	-57.858%
2025-06-12	6.020000	6.479900	5.860000	6.230000	-5.606%	1,988,460	-60.835%
2025-06-11	5.270000	6.740000	5.200700	6.600000	+23.827%	6,362,941	-63.030%
2025-06-10	5.540000	5.550000	5.150000	5.330000	-2.381%	2,183,325	-54.221%
2025-06-09	6.075000	6.100000	5.370000	5.460000	-5.208%	3,564,972	-55.311%
2025-06-06	6.845000	6.949900	5.650000	5.760000	-16.643%	5,774,779	-57.639%
2025-06-05	7.640000	7.830000	6.506700	6.910000	-10.724%	3,606,837	-64.689%
2025-06-04	6.940000	8.539900	6.549400	7.740000	+10.571%	6,063,465	-68.475%
2025-06-03	7.250000	7.300000	6.420000	7.000000	-0.285%	5,385,035	-65.143%
2025-06-02	6.910000	7.762100	6.740000	7.020000	+0.143%	3,846,246	-65.242%
2025-05-30	7.010000	8.100000	6.710000	7.010000	-7.275%	5,702,624	-65.193%
2025-05-29	7.170000	8.450000	6.680000	7.560000	+5.882%	8,072,613	-67.725%
2025-05-28	8.160000	8.540000	6.800000	7.140000	-12.714%	8,269,852	-65.826%
2025-05-27	11.750000	11.880000	7.620000	8.180000	-21.797%	18,294,194	-70.171%
2025-05-23	11.535000	12.150000	10.150000	10.460000	-19.600%	8,148,001	-76.673%
2025-05-22	9.310000	13.420000	9.100000	13.010000	+61.816%	37,600,932	-81.245%
2025-05-21	10.000000	10.899900	7.880000	8.040000	+3.876%	39,076,194	-69.652%
2025-05-20	6.860000	8.120000	6.500000	7.740000	+18.168%	9,147,505	-68.475%
2025-05-19	5.900000	7.599800	5.880000	6.550000	+7.730%	9,972,109	-62.748%
2025-05-16	6.210000	6.700000	5.800000	6.080000	-11.499%	5,672,020	-59.868%
2025-05-15	4.460000	6.970000	3.910000	6.870000	+46.170%	24,516,512	-64.483%
2025-05-14	5.330000	5.789000	4.560000	4.700000	-21.273%	6,066,296	-48.085%
2025-05-13	6.800000	7.330000	5.700000	5.970000	-14.836%	8,786,409	-59.129%
2025-05-12	6.500000	7.780000	6.040000	7.010000	-13.670%	18,446,822	-65.193%
2025-05-09	8.185000	8.920000	6.610000	8.120000	+5.592%	54,381,334	-69.951%
2025-05-08	5.550000	8.800000	5.000000	7.690000	+126.844%	241,941,265	-68.270%
2025-05-07	1.730000	3.410000	1.520100	3.390000	+455.738%	315,839,429	-28.024%
2025-05-06	0.610000	0.619300	0.580000	0.610000	+0.594%	196,589	+300.000%
2025-05-05	0.611000	0.629800	0.590000	0.606400	-2.976%	143,405	+302.375%
2025-05-02	0.619900	0.641800	0.593499	0.625000	+5.914%	389,702	+290.400%
2025-05-01	0.592800	0.615000	0.572000	0.590100	+0.306%	189,140	+313.489%
2025-04-30	0.579000	0.598800	0.560000	0.588300	+1.431%	85,818	+314.754%
2025-04-29	0.565200	0.589800	0.565200	0.580000	+1.933%	93,059	+320.690%
2025-04-28	0.598800	0.598800	0.551100	0.569000	-4.977%	151,796	+328.822%
2025-04-25	0.582400	0.599000	0.570949	0.598800	+2.080%	118,410	+307.482%
2025-04-24	0.567800	0.595900	0.560010	0.586600	+5.694%	244,884	+315.956%
2025-04-23	0.560000	0.590000	0.531400	0.555000	+4.461%	149,674	+339.640%
2025-04-22	0.516500	0.557800	0.516500	0.531300	+3.007%	161,555	+359.251%
2025-04-21	0.550000	0.560849	0.501100	0.515790	-5.637%	120,780	+373.061%
2025-04-17	0.535700	0.599000	0.510000	0.546600	-0.110%	423,384	+346.396%
2025-04-16	0.503400	0.605000	0.470000	0.547200	+5.436%	739,605	+345.906%
2025-04-15	0.503000	0.544900	0.495050	0.518990	+3.179%	220,040	+370.144%
2025-04-14	0.499200	0.519900	0.471300	0.503000	+4.770%	296,387	+385.089%
2025-04-11	0.480000	0.489900	0.453000	0.480100	+3.403%	134,486	+408.227%
2025-04-10	0.472000	0.490000	0.440000	0.464300	-3.472%	328,134	+425.522%
2025-04-09	0.422800	0.490000	0.407200	0.481000	+10.347%	336,112	+407.277%
2025-04-08	0.482000	0.499900	0.423400	0.435899	-10.105%	291,658	+459.763%
2025-04-07	0.430000	0.484900	0.386500	0.484900	-4.359%	698,227	+403.197%
2025-04-04	0.540000	0.549900	0.500000	0.507000	-10.881%	689,042	+381.262%
2025-04-03	0.590000	0.590000	0.535600	0.568900	+3.436%	531,357	+328.898%
2025-04-02	0.515500	0.550000	0.507600	0.550000	+5.769%	834,293	+343.636%
2025-04-01	0.539900	0.580000	0.500000	0.520000	-9.816%	797,615	+369.231%
2025-03-31	0.517700	0.579600	0.494300	0.576600	+11.205%	2,623,713	+323.170%
2025-03-28	0.526200	0.571000	0.480000	0.518500	-12.548%	1,502,364	+370.588%
2025-03-27	0.600000	0.718000	0.550000	0.592900	+14.085%	22,154,418	+311.537%
2025-03-26	0.560000	0.560000	0.509000	0.519700	-5.302%	2,779,413	+369.502%
2025-03-25	0.570000	0.572400	0.531800	0.548800	+0.994%	161,177	+344.606%
2025-03-24	0.530000	0.543400	0.505000	0.543400	+8.355%	212,004	+349.025%
2025-03-21	0.510000	0.519900	0.490000	0.501500	+0.300%	138,872	+386.540%
2025-03-20	0.510000	0.510000	0.490000	0.500000	-3.007%	118,242	+388.000%
2025-03-19	0.510000	0.524299	0.501400	0.515500	+0.881%	70,150	+373.327%
2025-03-18	0.520000	0.522000	0.495000	0.511000	-1.370%	133,565	+377.495%
2025-03-17	0.510000	0.528000	0.510000	0.518100	-1.314%	98,289	+370.952%
2025-03-14	0.520000	0.550000	0.510000	0.525000	-0.417%	241,373	+364.762%
2025-03-13	0.553200	0.567100	0.523600	0.527200	-5.857%	167,045	+362.822%
2025-03-12	0.551000	0.569900	0.521200	0.560000	-5.085%	137,317	+335.714%
2025-03-11	0.560000	0.590000	0.530000	0.590000	0.000%	255,919	+313.559%
2025-03-10	0.520000	0.613600	0.520000	0.590000	+17.180%	1,846,729	+313.559%
2025-03-07	0.510000	0.510000	0.456200	0.503500	+4.029%	195,931	+384.608%
2025-03-06	0.510000	0.534800	0.483400	0.484000	-5.910%	348,804	+404.132%
2025-03-05	0.523000	0.528600	0.503000	0.514400	-0.752%	154,695	+374.339%
2025-03-04	0.529900	0.529900	0.440000	0.518300	+3.536%	541,694	+370.770%
2025-03-03	0.516600	0.527900	0.500000	0.500600	-5.955%	239,785	+387.415%
2025-02-28	0.540000	0.540000	0.500800	0.532300	-3.481%	373,162	+358.388%
2025-02-27	0.601600	0.615000	0.551000	0.551500	-8.236%	403,708	+342.430%
2025-02-26	0.610000	0.660000	0.581000	0.601000	+0.167%	436,902	+305.990%
2025-02-25	0.590000	0.620000	0.585000	0.600000	-0.033%	288,526	+306.667%
2025-02-24	0.630000	0.648700	0.580000	0.600200	-8.687%	586,270	+306.531%
2025-02-21	0.593100	0.670000	0.585000	0.657300	+10.452%	1,223,119	+271.216%
2025-02-20	0.628000	0.628000	0.565000	0.595100	-1.310%	505,015	+310.015%
2025-02-19	0.603400	0.629900	0.590000	0.603000	+3.077%	1,026,334	+304.643%
2025-02-18	0.618700	0.629500	0.580000	0.585000	-4.334%	688,255	+317.094%
2025-02-14	0.628500	0.629900	0.591000	0.611500	-4.033%	797,834	+299.019%
2025-02-13	0.690000	0.690000	0.634100	0.637200	-4.896%	659,532	+282.925%
2025-02-12	0.616400	0.725400	0.600500	0.670000	+3.427%	1,133,670	+264.179%
2025-02-11	0.602300	0.679900	0.592100	0.647800	-0.308%	1,005,360	+276.659%
2025-02-10	0.599700	0.690000	0.508100	0.649800	+0.046%	2,078,258	+275.500%
2025-02-07	0.790000	0.860000	0.649500	0.649500	-9.804%	5,990,156	+275.674%
2025-02-06	0.705500	0.793200	0.670000	0.720100	-8.848%	4,657,788	+238.842%
2025-02-05	0.640000	0.959700	0.632000	0.790000	+43.819%	170,130,504	+208.861%
2025-02-04	0.548900	0.550000	0.530000	0.549300	-5.716%	842,683	+344.202%
2025-02-03	0.547300	0.600000	0.520000	0.582600	+0.448%	1,108,222	+318.812%
2025-01-31	0.587600	0.670000	0.500000	0.580000	+0.346%	2,374,209	+320.690%
2025-01-30	0.815600	0.820000	0.550000	0.578000	-29.939%	3,614,368	+322.145%
2025-01-29	0.810000	0.874000	0.760000	0.825000	-9.351%	3,220,427	+195.758%
2025-01-28	1.050000	1.050000	0.900000	0.910100	-14.944%	2,927,389	+168.102%
2025-01-27	1.090000	1.110000	0.950000	1.070000	-4.464%	9,845,939	+128.037%
2025-01-24	1.020000	1.200000	0.920000	1.120000	+5.660%	8,330,569	+117.857%
2025-01-23	1.360000	1.360000	1.020000	1.060000	-22.059%	24,464,414	+130.189%
2025-01-22	1.230000	1.700000	1.150000	1.360000	+51.111%	139,575,706	+79.412%
2025-01-21	1.140000	1.450000	0.827010	0.900000	+93.757%	266,358,416	+171.111%
2025-01-17	0.468900	0.484300	0.451600	0.464500	-1.170%	237,993	+425.296%
2025-01-16	0.477700	0.490000	0.450000	0.470000	-1.157%	496,871	+419.149%
2025-01-15	0.515000	0.515000	0.460000	0.475500	-10.113%	675,121	+413.144%
2025-01-14	0.507100	0.554000	0.460000	0.529000	+15.150%	1,149,052	+361.248%
2025-01-13	0.538900	0.538900	0.420000	0.459400	-14.768%	1,029,164	+431.128%
2025-01-10	0.540000	0.555000	0.522000	0.539000	-5.439%	431,565	+352.690%
2025-01-08	0.560000	0.577299	0.504900	0.570000	+1.568%	1,281,196	+328.070%
2025-01-07	0.519500	0.635400	0.510000	0.561200	+11.349%	2,305,654	+334.783%
2025-01-06	0.545000	0.556900	0.495500	0.504000	-11.579%	1,003,497	+384.127%
2025-01-03	0.546000	0.584500	0.502500	0.570000	+7.567%	806,816	+328.070%
2025-01-02	0.500000	0.570000	0.491232	0.529900	+8.033%	1,322,534	+360.464%
2024-12-31	0.490000	0.545000	0.479000	0.490500	+6.700%	858,567	+397.452%
2024-12-30	0.470000	0.493500	0.437200	0.459700	-1.310%	499,310	+430.781%
2024-12-27	0.500000	0.500000	0.416200	0.465800	-10.233%	839,170	+423.830%
2024-12-26	0.451000	0.530000	0.451000	0.518900	+16.424%	1,434,708	+370.225%
2024-12-24	0.409100	0.469999	0.401900	0.445700	+13.237%	726,239	+447.453%
2024-12-23	0.380000	0.430000	0.375400	0.393600	+8.132%	693,803	+519.919%
2024-12-20	0.411500	0.411500	0.335000	0.364000	-5.258%	962,308	+570.330%
2024-12-19	0.413400	0.438900	0.358500	0.384200	-8.524%	1,462,056	+535.086%
2024-12-18	0.457200	0.520000	0.419700	0.420000	0.000%	2,675,747	+480.952%
2024-12-17	0.427700	0.450000	0.413000	0.420000	-7.794%	5,168,566	+480.952%
2024-12-16	0.480000	0.480000	0.447700	0.455500	-13.731%	1,522,372	+435.675%
2024-12-13	0.550000	0.561700	0.451000	0.528000	-4.000%	1,281,623	+362.121%
2024-12-12	0.664500	0.670000	0.500800	0.550000	-19.720%	2,413,654	+343.636%
2024-12-11	0.649900	0.744000	0.603600	0.685100	+22.339%	27,850,133	+256.152%
2024-12-10	0.545100	0.580000	0.496600	0.560000	-18.248%	3,906,267	+335.714%
2024-12-09	0.712200	1.020000	0.600000	0.685000	+48.945%	147,461,686	+256.204%
2024-12-06	0.450000	0.478000	0.441000	0.459900	0.000%	260,454	+430.550%
2024-12-05	0.461400	0.465000	0.423300	0.459900	-0.217%	342,972	+430.550%
2024-12-04	0.431800	0.470000	0.422100	0.460900	+7.186%	821,123	+429.399%
2024-12-03	0.418900	0.449700	0.418900	0.430000	+2.748%	228,470	+467.442%
2024-12-02	0.439300	0.470900	0.402300	0.418500	-9.022%	701,595	+483.035%
2024-11-29	0.504000	0.508000	0.444500	0.460000	-8.730%	333,087	+430.435%
2024-11-27	0.560000	0.580200	0.462000	0.504000	-10.000%	269,407	+384.127%
2024-11-26	0.590000	0.590000	0.520700	0.560000	-2.659%	306,929	+335.714%
2024-11-25	0.630000	0.659990	0.513500	0.575300	-9.926%	675,385	+324.127%
2024-11-22	0.621400	0.655000	0.620000	0.638700	+2.274%	163,877	+282.026%
2024-11-21	0.649100	0.660000	0.620300	0.624500	-2.922%	394,455	+290.713%
2024-11-20	0.650000	0.659900	0.622000	0.643300	-5.258%	419,348	+279.294%
2024-11-19	0.696500	0.710000	0.633300	0.679000	-4.245%	652,524	+259.352%
2024-11-18	0.660200	0.739900	0.645000	0.709100	+7.439%	2,351,283	+244.098%
2024-11-15	0.790300	0.849000	0.612300	0.660000	+2.167%	21,675,885	+269.697%
2024-11-14	0.700700	0.700700	0.612000	0.646000	-11.495%	129,063	+277.709%
2024-11-13	0.770700	0.815000	0.701100	0.729900	-5.220%	138,530	+234.292%
2024-11-12	0.780000	0.837800	0.762100	0.770100	-3.496%	100,625	+216.842%
2024-11-11	0.829700	0.829700	0.760000	0.798000	-1.360%	113,262	+205.764%
2024-11-08	0.810000	0.819900	0.750200	0.809000	+2.405%	150,059	+201.607%
2024-11-07	0.788900	0.809900	0.763000	0.790000	-0.729%	137,918	+208.861%
2024-11-06	0.800000	0.810000	0.750000	0.795800	-1.741%	127,132	+206.610%
2024-11-05	0.810000	0.840000	0.761000	0.809900	+0.872%	72,631	+201.272%
2024-11-04	0.850000	0.850000	0.785000	0.802900	-4.417%	113,822	+203.898%
2024-11-01	0.940000	0.940000	0.830700	0.840000	-10.629%	129,193	+190.476%
2024-10-31	1.020000	1.042600	0.900000	0.939900	-8.302%	217,045	+159.602%
2024-10-30	0.960000	1.100000	0.960000	1.025000	+8.351%	450,410	+138.049%
2024-10-29	0.920000	0.950000	0.920000	0.946000	+2.826%	102,152	+157.928%
2024-10-28	0.926700	0.970000	0.904100	0.920000	-2.086%	149,444	+165.217%
2024-10-25	0.915400	1.006000	0.905000	0.939600	-4.113%	212,836	+159.685%
2024-10-24	0.939800	0.990000	0.910000	0.979900	+2.222%	119,665	+149.005%
2024-10-23	0.961600	1.010000	0.941400	0.958600	+1.129%	253,660	+154.538%
2024-10-22	0.999100	1.080000	0.900000	0.947900	-7.971%	741,905	+157.411%
2024-10-21	1.150000	1.150000	0.999000	1.030000	-6.364%	250,986	+136.893%
2024-10-18	1.150000	1.150000	1.080000	1.100000	-5.172%	131,420	+121.818%
2024-10-17	1.110000	1.200000	1.110000	1.160000	+4.036%	213,219	+110.345%
2024-10-16	0.990000	1.240000	0.990000	1.115000	+11.500%	248,007	+118.834%
2024-10-15	1.000000	1.069000	0.970000	1.000000	-4.762%	180,330	+144.000%
2024-10-14	1.050000	1.075000	1.020100	1.050000	+0.962%	127,309	+132.381%
2024-10-11	1.060000	1.139900	1.010000	1.040000	-1.887%	144,991	+134.615%
2024-10-10	1.060000	1.141000	1.048800	1.060000	+1.923%	132,683	+130.189%
2024-10-09	1.140000	1.189700	1.030000	1.040000	-7.143%	162,101	+134.615%
2024-10-08	1.120000	1.190000	1.030000	1.120000	0.000%	220,077	+117.857%
2024-10-07	1.180000	1.180100	1.100000	1.120000	-5.882%	87,385	+117.857%
2024-10-04	1.290000	1.290000	1.150000	1.190000	-3.252%	61,588	+105.042%
2024-10-03	1.240000	1.300000	1.210000	1.230000	-1.600%	93,875	+98.374%
2024-10-02	1.260000	1.280000	1.210000	1.250000	-2.344%	43,733	+95.200%
2024-10-01	1.350000	1.350500	1.210050	1.280000	-1.538%	96,582	+90.625%
2024-09-30	1.410000	1.440100	1.300000	1.300000	-11.565%	134,301	+87.692%
2024-09-27	1.540000	1.567000	1.420000	1.470000	+4.255%	131,297	+65.986%
2024-09-26	1.410000	1.457100	1.370000	1.410000	+1.439%	76,640	+73.050%
2024-09-25	1.500000	1.550000	1.370000	1.390000	-6.711%	96,155	+75.540%
2024-09-24	1.400000	1.553300	1.330000	1.490000	+4.196%	165,878	+63.758%
2024-09-23	1.430000	1.460000	1.400000	1.430000	+1.418%	100,004	+70.629%
2024-09-20	1.560000	1.560000	1.400000	1.410000	-7.843%	92,688	+73.050%
2024-09-19	1.620000	1.630000	1.430000	1.530000	-1.923%	151,260	+59.477%
2024-09-18	1.550000	1.650000	1.530000	1.560000	+1.299%	112,459	+56.410%
2024-09-17	1.670000	1.721000	1.540000	1.540000	-8.333%	261,761	+58.442%
2024-09-16	1.580000	1.799900	1.560000	1.680000	+6.329%	465,866	+45.238%
2024-09-13	1.910000	1.910000	1.470000	1.580000	-16.842%	509,866	+54.430%
2024-09-12	2.050000	2.330100	1.810000	1.900000	-8.654%	861,958	+28.421%
2024-09-11	2.260000	2.320000	2.010000	2.080000	-10.345%	288,574	+17.308%
2024-09-10	2.430000	2.490500	2.250000	2.320000	-7.570%	382,854	+5.172%
2024-09-09	2.430000	2.820000	2.320000	2.510000	+5.021%	1,233,759	-2.789%
2024-09-06	2.230000	2.580000	2.200000	2.390000	-1.646%	866,506	+2.092%
2024-09-05	2.300000	2.850000	2.140100	2.430000	-8.647%	2,621,465	+0.412%
2024-09-04	2.300000	3.500000	2.300000	2.660000	+29.756%	81,489,847	-8.271%
2024-09-03	1.550000	2.740000	1.550000	2.050000	+44.366%	35,936,142	+19.024%
2024-08-30	2.160000	2.160000	1.350000	1.420000	-27.179%	933,969	+71.831%
2024-08-29	2.410000	2.560000	1.940000	1.950000	-29.603%	1,962,365	+25.128%
2024-08-28	2.100000	3.940000	2.070000	2.770000	+42.784%	84,298,794	-11.913%
2024-08-27	1.900000	1.980000	1.720000	1.940000	+4.301%	3,585,676	+25.773%
2024-08-26	1.520000	2.340000	1.300100	1.860000	+72.222%	107,054,646	+31.183%
2024-08-23	1.040000	1.110000	1.021000	1.080000	+1.887%	25,023	+125.926%
2024-08-22	1.040000	1.120000	1.040000	1.060000	0.000%	21,475	+130.189%
2024-08-21	0.950000	1.170000	0.949900	1.060000	+10.699%	48,484	+130.189%
2024-08-20	0.937300	0.984100	0.937200	0.957550	+2.182%	8,168	+154.817%
2024-08-19	0.976200	0.979200	0.927000	0.937100	-3.986%	12,472	+160.378%
2024-08-16	1.000000	1.000000	0.895500	0.976000	+8.989%	28,131	+150.000%
2024-08-15	0.910000	0.960000	0.895000	0.895500	-4.122%	88,887	+172.473%
2024-08-14	0.990000	0.990000	0.909499	0.934000	-4.791%	20,080	+161.242%
2024-08-13	0.885049	0.995600	0.870000	0.981000	+11.465%	73,369	+148.726%
2024-08-12	0.987000	0.987100	0.880000	0.880100	-6.601%	39,702	+177.241%
2024-08-09	0.980000	1.000000	0.942200	0.942300	-0.811%	10,878	+158.941%
2024-08-08	1.050000	1.050000	0.949400	0.950000	-9.953%	27,525	+156.842%
2024-08-07	1.100000	1.130000	1.030000	1.055000	-2.315%	31,412	+131.280%
2024-08-06	1.180000	1.180000	1.040000	1.080000	-7.692%	49,251	+125.926%
2024-08-05	1.160000	1.245400	1.160000	1.170000	-7.874%	30,100	+108.547%
2024-08-02	1.230000	1.338400	1.221000	1.270000	-3.788%	29,861	+92.126%
2024-08-01	1.440000	1.440000	1.280000	1.320000	-8.966%	41,167	+84.848%
2024-07-31	1.350000	1.470000	1.350000	1.450000	+3.571%	44,397	+68.276%
2024-07-30	1.410000	1.410000	1.320000	1.400000	-2.098%	50,441	+74.286%
2024-07-29	1.500000	1.500000	1.360000	1.430000	-2.055%	35,276	+70.629%
2024-07-26	1.460000	1.650000	1.380100	1.460000	-2.013%	195,408	+67.123%
2024-07-25	1.460000	1.531000	1.430000	1.490000	+2.055%	27,170	+63.758%
2024-07-24	1.550000	1.600000	1.430000	1.460000	-8.176%	39,894	+67.123%
2024-07-23	1.740000	1.755000	1.530000	1.590000	-10.674%	138,086	+53.459%
2024-07-22	1.830000	1.920000	1.730000	1.780000	-5.820%	106,904	+37.079%
2024-07-19	1.790000	2.040000	1.790000	1.890000	+6.180%	353,436	+29.101%
2024-07-18	1.770000	2.040000	1.750000	1.780000	-4.301%	755,577	+37.079%
2024-07-17	1.930000	2.040000	1.680000	1.860000	+18.471%	8,806,201	+31.183%
2024-07-16	1.540000	1.570000	1.460000	1.570000	+0.641%	671,546	+55.414%
2024-07-15	1.630000	1.630000	1.490000	1.560000	-1.577%	17,200	+56.410%
2024-07-12	1.720000	1.720000	1.550200	1.585000	-2.160%	26,661	+53.943%
2024-07-11	1.890000	2.000000	1.500000	1.620000	-22.115%	94,988	+50.617%
2024-07-10	1.630000	2.150000	1.550000	2.080000	+25.657%	599,911	+17.308%
2024-07-09	1.470000	1.710000	1.470000	1.655300	+13.377%	153,944	+47.405%
2024-07-08	1.300000	1.552200	1.250000	1.460000	+13.178%	97,752	+67.123%
2024-07-05	1.400000	1.420000	1.280000	1.290000	-10.417%	81,020	+89.147%
2024-07-03	1.660000	1.690000	1.360000	1.440000	-11.656%	108,618	+69.444%
2024-07-02	1.600000	1.840000	1.500000	1.630000	+1.337%	181,261	+49.693%
2024-07-01	1.820000	1.820000	1.600000	1.608500	-14.441%	117,492	+51.694%
2024-06-28	1.750000	1.899000	1.522000	1.880000	+2.174%	95,810	+29.787%
2024-06-27	1.800000	1.925000	1.800000	1.840000	-1.155%	7,908	+32.609%
2024-06-26	2.000000	2.000000	1.803000	1.861500	-2.026%	15,044	+31.077%
2024-06-25	1.828800	1.950000	1.803000	1.900000	+3.233%	18,814	+28.421%
2024-06-24	1.995000	1.995000	1.805500	1.840500	-3.132%	38,133	+32.573%
2024-06-21	1.900000	1.985000	1.857000	1.900000	-1.452%	21,048	+28.421%
2024-06-20	2.017500	2.095000	1.927500	1.928000	-3.600%	24,925	+26.556%
2024-06-18	2.038000	2.049500	1.900000	2.000000	-6.520%	18,741	+22.000%
2024-06-17	2.177500	2.240000	1.900500	2.139500	-4.699%	19,772	+14.045%
2024-06-14	1.955000	2.326500	1.950000	2.245000	+13.556%	38,979	+8.686%
2024-06-13	2.120500	2.200000	1.953800	1.977000	-9.582%	64,206	+23.419%
2024-06-12	2.337000	2.475000	2.149500	2.186500	-4.935%	13,082	+11.594%
2024-06-11	2.350000	2.375000	2.130500	2.300000	-4.366%	28,808	+6.087%
2024-06-10	2.575000	2.699500	2.350000	2.405000	-4.069%	21,611	+1.455%
2024-06-07	2.293000	2.830000	2.293000	2.507000	+2.118%	167,557	-2.673%
2024-06-06	2.380500	2.650000	2.066000	2.455000	-10.254%	226,625	-0.611%
2024-06-05	2.000000	3.105000	1.900000	2.735500	+25.453%	927,637	-10.802%
2024-06-04	2.230000	2.300000	1.950000	2.180500	-7.193%	41,019	+11.901%
2024-06-03	2.227000	2.394500	1.862500	2.349500	-9.791%	91,597	+3.852%
2024-05-31	2.999000	3.100000	2.505000	2.604500	+4.767%	503,015	-6.316%
2024-05-30	2.800000	2.900000	2.360000	2.486000	-7.170%	97,088	-1.850%
2024-05-29	2.295000	2.750000	2.100000	2.678000	+18.496%	220,001	-8.887%
2024-05-28	2.220000	2.400000	2.182500	2.260000	+0.467%	24,586	+7.965%
2024-05-24	2.150000	2.249500	2.005000	2.249500	+5.240%	29,577	+8.469%
2024-05-23	2.219000	2.219000	1.938000	2.137500	-5.000%	33,516	+14.152%
2024-05-22	1.775000	2.300000	1.775000	2.250000	+22.117%	109,251	+8.444%
2024-05-21	1.920000	1.920000	1.761500	1.842500	-0.378%	12,080	+32.429%
2024-05-20	1.935000	1.935000	1.804000	1.849500	+1.761%	11,258	+31.928%
2024-05-17	1.861000	1.942500	1.811000	1.817500	-2.101%	10,159	+34.250%
2024-05-16	1.800000	1.942500	1.800000	1.856500	-2.264%	4,828	+31.430%
2024-05-15	1.898000	1.908500	1.850500	1.899500	+2.676%	6,458	+28.455%
2024-05-14	1.901000	1.995500	1.806000	1.850000	-2.606%	9,964	+31.892%
2024-05-13	1.850000	1.950000	1.825000	1.899500	+2.648%	16,571	+28.455%
2024-05-10	1.940000	1.940000	1.850000	1.850500	-2.580%	9,980	+31.856%
2024-05-09	1.855500	1.988500	1.850000	1.899500	-0.026%	7,921	+28.455%
2024-05-08	1.880000	1.949000	1.850000	1.900000	0.000%	3,551	+28.421%
2024-05-07	1.945000	1.945000	1.875000	1.900000	+2.013%	4,459	+28.421%
2024-05-06	1.975000	1.994500	1.843500	1.862500	-4.902%	15,864	+31.007%
2024-05-03	1.895000	2.005000	1.848000	1.958500	+5.836%	13,439	+24.585%
2024-05-02	1.954500	1.954500	1.801500	1.850500	-1.280%	14,467	+31.856%
2024-05-01	1.924000	1.924000	1.800000	1.874500	+4.139%	9,321	+30.168%
2024-04-30	1.895000	1.975000	1.800000	1.800000	-3.537%	4,664	+35.556%
2024-04-29	1.950000	1.950000	1.782000	1.866000	-2.047%	17,149	+30.761%
2024-04-26	1.950000	1.950500	1.853000	1.905000	-2.308%	14,219	+28.084%
2024-04-25	1.980000	1.995800	1.900000	1.950000	-0.256%	14,341	+25.128%
2024-04-24	1.946500	2.000000	1.905000	1.955000	-1.660%	7,457	+24.808%
2024-04-23	2.047500	2.055000	1.851500	1.988000	-2.238%	28,393	+22.736%
2024-04-22	2.053500	2.174500	1.980500	2.033500	+1.169%	22,313	+19.990%
2024-04-19	1.999000	2.150000	1.951500	2.010000	-0.124%	19,982	+21.393%
2024-04-18	2.095000	2.100000	1.950000	2.012500	+0.199%	9,879	+21.242%
2024-04-17	2.005500	2.083000	2.000000	2.008500	-3.205%	10,375	+21.484%
2024-04-16	1.983000	2.165000	1.952500	2.075000	-0.955%	20,590	+17.590%
2024-04-15	2.081500	2.100000	2.020000	2.095000	+4.177%	12,218	+16.468%
2024-04-12	2.195000	2.195000	2.000000	2.011000	-3.108%	23,810	+21.333%
2024-04-11	2.168000	2.195000	2.063500	2.075500	-2.168%	17,296	+17.562%
2024-04-10	2.121500	2.121500	2.070000	2.121500	+2.935%	25,353	+15.013%
2024-04-09	2.000000	2.197500	2.000000	2.061000	+5.638%	34,760	+18.389%
2024-04-08	2.133500	2.265000	1.950000	1.951000	-5.521%	67,075	+25.064%

.dark-mode .q5P4XG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5P4XG{ color: #333333; background-color: white; border: 2px solid #333333; }ASSTStrive, Inc. Class A Common Stockstock NASDAQ

ASST
Strive, Inc. Class A Common Stock
stock NASDAQ