Dark

ASST
Strive, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

30.10USD+2.363%(+0.69)4,526,804

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

29.38USD-0.102%(-0.03)35,894

After-hours

Oct 1, 2026 4:53:30 PM EDT

30.20USD+0.316%(+0.10)13,466

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	29.3400	30.7800	29.1800	30.1000	+2.346%	4,526,804	0.000%
2026-09-30	30.4400	30.5400	28.9600	29.4100	+0.341%	4,529,393	+2.346%
2026-09-29	30.0500	30.0900	28.6600	29.3100	+1.069%	4,144,295	+2.695%
2026-09-28	29.5500	30.4000	28.7150	29.0000	-1.495%	7,252,856	+3.793%
2026-09-25	29.8950	30.0700	29.1100	29.4400	-1.670%	4,412,639	+2.242%
2026-09-24	28.6100	30.5900	28.4900	29.9400	+3.277%	7,615,222	+0.534%
2026-09-23	28.6600	29.8300	28.3100	28.9900	-1.227%	6,074,975	+3.829%
2026-09-22	29.3000	31.0200	29.0100	29.3500	-3.231%	8,409,244	+2.555%
2026-09-21	31.6400	31.9500	28.8300	30.3300	+0.798%	17,634,459	-0.758%
2026-09-18	29.5400	30.3800	29.3300	30.0900	+6.400%	16,154,536	+0.033%
2026-09-17	28.0350	29.4100	27.6100	28.2800	+3.174%	9,726,581	+6.436%
2026-09-16	27.8200	28.1100	26.8500	27.4100	-0.580%	7,803,029	+9.814%
2026-09-15	28.0000	28.3600	26.6300	27.5700	-5.029%	10,791,937	+9.177%
2026-09-14	27.7300	29.6000	27.6000	29.0300	+5.105%	9,811,942	+3.686%
2026-09-11	27.1100	29.0400	26.7000	27.6200	+2.677%	8,934,950	+8.979%
2026-09-10	26.0600	27.7500	25.8200	26.9000	+0.787%	8,802,471	+11.896%
2026-09-09	28.0000	28.5300	26.3000	26.6900	-1.730%	8,040,125	+12.776%
2026-09-08	26.4400	27.6546	25.6000	27.1600	+0.074%	8,992,536	+10.825%
2026-09-04	25.1800	27.3500	25.1800	27.1400	+1.193%	8,996,804	+10.906%
2026-09-03	25.6250	27.2300	25.1450	26.8200	+10.280%	17,194,096	+12.230%
2026-09-02	23.0700	24.5000	22.3000	24.3200	+1.333%	9,593,061	+23.766%
2026-09-01	23.4600	24.6800	23.0500	24.0000	-0.908%	11,096,480	+25.417%
2026-08-31	22.5400	24.4800	21.9500	24.2200	+11.408%	15,178,328	+24.277%
2026-08-28	22.5000	23.5899	21.3900	21.7400	-5.969%	11,772,583	+38.454%
2026-08-27	22.4500	24.3799	21.8500	23.1200	+7.535%	13,398,274	+30.190%
2026-08-26	20.7200	21.6600	20.1713	21.5000	+0.514%	9,747,242	+40.000%
2026-08-25	19.0400	22.1600	18.8800	21.3900	+8.414%	12,934,821	+40.720%
2026-08-24	18.7600	20.3174	18.5500	19.7300	+8.288%	14,707,689	+52.560%
2026-08-21	17.6600	19.0900	17.1800	18.2200	+12.957%	14,978,179	+65.203%
2026-08-20	16.0000	16.2399	15.1400	16.1300	+9.504%	9,901,701	+86.609%
2026-08-19	12.9500	14.8299	12.9400	14.7300	+15.078%	7,615,701	+104.345%
2026-08-18	13.1800	13.4400	12.7050	12.8000	-3.030%	3,893,170	+135.156%
2026-08-17	12.3500	13.3450	12.2700	13.2000	+7.186%	2,992,927	+128.030%
2026-08-14	12.5400	12.5400	11.8700	12.3150	-2.107%	2,365,729	+144.417%
2026-08-13	12.3950	12.7350	12.2050	12.5800	+1.533%	2,370,978	+139.269%
2026-08-12	12.8600	12.9200	12.3100	12.3900	-1.823%	2,949,183	+142.938%
2026-08-11	12.5600	12.7700	12.2500	12.6200	+1.447%	2,943,712	+138.510%
2026-08-10	12.2500	12.5696	12.0600	12.4400	-0.321%	2,308,487	+141.961%
2026-08-07	12.7000	12.9700	12.3900	12.4800	+1.381%	2,845,258	+141.186%
2026-08-06	12.1300	12.5600	11.9000	12.3100	-1.124%	2,122,099	+144.517%
2026-08-05	12.3500	12.6100	11.9800	12.4500	+0.242%	2,176,444	+141.767%
2026-08-04	11.8700	12.5400	11.7400	12.4200	+5.254%	3,091,362	+142.351%
2026-08-03	11.1400	11.9600	10.9600	11.8000	+6.211%	2,275,637	+155.085%
2026-07-31	11.7000	11.8500	10.9700	11.1100	-6.951%	3,349,279	+170.927%
2026-07-30	11.3400	11.9795	11.2950	11.9400	+7.957%	2,873,184	+152.094%
2026-07-29	11.9200	12.1100	11.0300	11.0600	-7.679%	3,130,115	+172.152%
2026-07-28	11.5400	12.0950	11.1600	11.9800	-1.723%	2,257,251	+151.252%
2026-07-27	11.8800	12.6100	11.6100	12.1900	+6.092%	3,485,124	+146.924%
2026-07-24	12.1800	12.2450	11.4300	11.4900	-4.963%	2,212,896	+161.967%
2026-07-23	12.0620	12.6550	11.9300	12.0900	-4.578%	2,304,062	+148.966%
2026-07-22	12.7500	13.0950	12.4800	12.6700	-2.538%	2,089,811	+137.569%
2026-07-21	12.6900	13.3200	12.5800	13.0000	+5.348%	3,224,795	+131.538%
2026-07-20	12.0000	12.6650	11.9350	12.3400	+4.047%	3,135,355	+143.922%
2026-07-17	11.2500	11.8955	11.0500	11.8600	+1.803%	2,741,271	+153.794%
2026-07-16	12.3200	12.4900	11.6200	11.6500	-7.613%	2,628,119	+158.369%
2026-07-15	12.6500	13.2200	12.4800	12.6100	+1.612%	2,706,219	+138.699%
2026-07-14	12.3800	12.5700	12.0304	12.4100	+4.903%	2,417,252	+142.546%
2026-07-13	12.0000	12.1396	11.5700	11.8300	-4.288%	2,337,911	+154.438%
2026-07-10	13.3800	13.3900	12.3300	12.3600	-1.905%	1,985,423	+143.528%
2026-07-09	12.2400	12.7900	12.1800	12.6000	+1.695%	2,060,801	+138.889%
2026-07-08	12.1200	12.5000	11.9900	12.3900	-2.441%	2,660,296	+142.938%
2026-07-07	13.0000	13.3100	12.4499	12.7000	-3.127%	3,050,361	+137.008%
2026-07-06	12.8800	13.3900	12.5800	13.1100	0.000%	3,861,883	+129.596%
2026-07-02	12.8300	13.8000	12.6300	13.1100	+9.068%	6,062,575	+129.596%
2026-07-01	10.8400	12.2500	10.8400	12.0200	+10.174%	5,033,011	+150.416%
2026-06-30	11.1400	11.2300	10.5300	10.9100	-6.110%	4,456,072	+175.894%
2026-06-29	11.6300	11.9500	11.0800	11.6200	+2.469%	4,324,909	+159.036%
2026-06-26	10.8600	11.7900	10.8505	11.3400	-0.526%	8,828,884	+165.432%
2026-06-25	12.9700	13.0550	11.3300	11.4000	-9.163%	6,277,273	+164.035%
2026-06-24	13.8950	13.8950	12.4350	12.5500	-10.036%	5,243,026	+139.841%
2026-06-23	14.2000	14.7600	13.8900	13.9500	-5.807%	3,381,065	+115.771%
2026-06-22	15.1050	16.4000	14.7300	14.8100	-0.269%	4,610,918	+103.241%
2026-06-18	15.5500	15.7900	14.2200	14.8500	-3.821%	6,945,322	+102.694%
2026-06-17	15.6600	16.5250	15.3550	15.4400	-2.217%	4,697,658	+94.948%
2026-06-16	16.4700	16.7200	15.6900	15.7900	-5.279%	3,697,531	+90.627%
2026-06-15	16.3300	17.5700	16.2200	16.6700	+10.033%	8,421,774	+80.564%
2026-06-12	14.6700	15.7100	14.5106	15.1500	+3.909%	4,995,317	+98.680%
2026-06-11	14.3600	14.7450	13.7800	14.5800	+1.040%	4,233,001	+106.447%
2026-06-10	14.1400	14.6500	13.9500	14.4300	+1.548%	4,353,912	+108.593%
2026-06-09	14.6600	15.2400	13.6500	14.2100	-6.575%	4,088,371	+111.823%
2026-06-08	14.9400	15.6600	14.7300	15.2100	+9.267%	4,032,331	+97.896%
2026-06-05	14.5000	14.5000	13.3900	13.9200	-7.324%	5,878,697	+116.236%
2026-06-04	14.7000	15.7200	14.7000	15.0200	+1.900%	7,105,267	+100.399%
2026-06-03	15.8100	16.1300	14.7050	14.7400	-8.561%	5,014,961	+104.206%
2026-06-02	16.5000	16.5000	15.4514	16.1200	-6.279%	5,859,004	+86.725%
2026-06-01	16.9500	17.3400	16.0000	17.2000	-2.660%	5,348,473	+75.000%
2026-05-29	17.2400	18.5200	16.9000	17.6700	-0.730%	5,936,357	+70.345%
2026-05-28	17.2000	18.2900	16.5600	17.8000	-0.112%	5,676,059	+69.101%
2026-05-27	17.7500	18.0500	17.1100	17.8200	-1.547%	4,143,671	+68.911%
2026-05-26	18.5900	19.3970	17.6500	18.1000	-0.604%	7,053,891	+66.298%
2026-05-22	19.1500	19.7500	17.9000	18.2100	-1.727%	7,803,879	+65.294%
2026-05-21	16.9800	18.5700	16.6700	18.5300	+9.128%	6,818,770	+62.439%
2026-05-20	16.5800	17.2800	16.1700	16.9800	+5.074%	3,586,969	+77.267%
2026-05-19	15.9500	16.2600	15.2800	16.1600	+2.343%	2,653,456	+86.262%
2026-05-18	16.1600	16.3400	15.4000	15.7900	-5.956%	4,065,114	+90.627%
2026-05-15	17.1900	17.1900	16.3300	16.7900	-5.195%	3,137,426	+79.273%
2026-05-14	16.9500	18.2150	16.2800	17.7100	+5.795%	5,358,013	+69.960%
2026-05-13	16.8750	17.4280	16.0600	16.7400	-1.933%	3,082,271	+79.809%
2026-05-12	17.4900	17.4900	16.2400	17.0700	-4.903%	3,589,328	+76.333%
2026-05-11	15.9200	18.1500	15.7100	17.9500	+12.751%	5,456,013	+67.688%
2026-05-08	15.4100	15.9350	14.8000	15.9200	+2.975%	2,442,597	+89.070%
2026-05-07	15.9800	15.9900	15.1000	15.4600	-5.037%	2,463,402	+94.696%
2026-05-06	16.6000	16.6000	15.9000	16.2800	-1.393%	3,016,779	+84.889%
2026-05-05	16.7500	17.0650	16.2007	16.5100	+0.948%	2,600,688	+82.314%
2026-05-04	16.5606	16.7800	15.8700	16.3550	+0.276%	3,129,393	+84.042%
2026-05-01	16.0000	16.4300	15.7000	16.3100	+6.185%	3,488,054	+84.549%
2026-04-30	14.5800	15.4100	14.4323	15.3600	+6.593%	2,242,155	+95.964%
2026-04-29	15.4700	15.4700	13.8200	14.4100	-5.694%	3,994,125	+108.883%
2026-04-28	15.0000	15.3400	14.2750	15.2800	-2.613%	3,113,905	+96.990%
2026-04-27	15.7300	16.4000	15.1500	15.6900	-0.696%	2,968,485	+91.842%
2026-04-24	16.4400	16.6500	15.5300	15.8000	-2.469%	2,361,536	+90.506%
2026-04-23	16.3800	16.7633	15.6400	16.2000	-2.761%	3,699,691	+85.802%
2026-04-22	16.3800	17.8900	16.3600	16.6600	+8.818%	6,590,681	+80.672%
2026-04-21	16.1000	16.2200	15.2500	15.3100	-1.985%	3,464,569	+96.604%
2026-04-20	14.8700	15.8200	14.8100	15.6200	+0.064%	4,114,579	+92.702%
2026-04-17	14.5900	15.9693	14.5900	15.6100	+11.660%	7,712,235	+92.825%
2026-04-16	13.7100	14.0150	12.8200	13.9800	+3.326%	3,437,437	+115.308%
2026-04-15	12.5000	13.6000	12.3100	13.5300	+8.850%	4,023,326	+122.469%
2026-04-14	12.2200	13.0585	12.1300	12.4300	+7.340%	4,533,129	+142.156%
2026-04-13	10.4200	11.6200	10.1500	11.5800	+8.937%	3,363,698	+159.931%
2026-04-10	9.9500	10.7655	9.9000	10.6300	+10.270%	3,878,244	+183.161%
2026-04-09	9.9100	10.2500	9.4300	9.6400	-5.951%	3,544,981	+212.241%
2026-04-08	10.2000	10.3700	9.7150	10.2500	+10.631%	3,842,873	+193.659%
2026-04-07	9.9000	9.9200	9.0000	9.2650	-8.449%	3,920,689	+224.879%
2026-04-06	9.9900	10.5300	9.9700	10.1200	+3.795%	2,189,077	+197.431%
2026-04-02	9.6000	9.8600	9.3400	9.7500	-4.035%	2,564,328	+208.718%
2026-04-01	10.3200	10.4300	9.9600	10.1600	+1.397%	2,436,746	+196.260%
2026-03-31	9.4000	10.1900	9.0800	10.0200	+6.937%	2,920,131	+200.399%
2026-03-30	10.0500	10.1400	9.0850	9.3700	-4.921%	2,917,056	+221.238%
2026-03-27	10.0000	10.0000	9.3250	9.8550	-5.331%	4,175,979	+205.429%
2026-03-26	10.4800	10.9000	10.3800	10.4100	-4.055%	2,098,869	+189.145%
2026-03-25	10.2100	10.9000	10.2100	10.8500	+9.265%	2,869,418	+177.419%
2026-03-24	10.2900	10.4800	9.6450	9.9300	-4.885%	2,351,946	+203.122%
2026-03-23	10.0500	10.7800	9.6100	10.4400	+4.192%	3,954,933	+188.314%
2026-03-20	10.3100	10.4150	9.8700	10.0200	-2.339%	8,373,379	+200.399%
2026-03-19	9.7000	10.3100	9.5000	10.2600	+2.242%	2,373,819	+193.372%
2026-03-18	10.6300	10.7500	9.9900	10.0350	-9.595%	3,262,490	+199.950%
2026-03-17	10.8250	11.2650	10.5500	11.1000	+2.210%	3,141,449	+171.171%
2026-03-16	10.0900	11.1083	10.0000	10.8600	+13.956%	5,135,128	+177.164%
2026-03-13	9.3600	9.9700	9.1550	9.5300	+7.928%	4,342,681	+215.845%
2026-03-12	9.0400	9.1600	8.6304	8.8300	-4.334%	1,685,372	+240.883%
2026-03-11	8.9500	9.4500	8.9400	9.2300	+2.784%	3,236,514	+226.111%
2026-03-10	8.7300	9.0600	8.4700	8.9800	+5.523%	4,152,938	+235.189%
2026-03-09	8.6000	8.8103	8.2300	8.5100	-2.184%	3,595,339	+253.702%
2026-03-06	8.7500	9.1400	8.5800	8.7000	-5.946%	4,038,364	+245.977%
2026-03-05	9.4600	9.6020	8.9000	9.2500	-3.846%	4,636,481	+225.405%
2026-03-04	8.8900	9.7400	8.8620	9.6200	+15.486%	7,737,494	+212.890%
2026-03-03	8.3400	8.5900	7.9950	8.3300	-4.582%	2,556,536	+261.345%
2026-03-02	7.7400	8.9472	7.6600	8.7300	+9.950%	4,053,856	+244.788%
2026-02-27	7.9200	7.9799	7.6700	7.9400	-3.053%	2,352,566	+279.093%
2026-02-26	8.3100	8.4437	7.8050	8.1900	-4.098%	3,464,535	+267.521%
2026-02-25	7.4800	8.7500	7.4700	8.5400	+19.191%	5,014,108	+252.459%
2026-02-24	7.1300	7.4500	7.0200	7.1650	-2.649%	2,487,641	+320.098%
2026-02-23	7.9400	7.9900	7.2950	7.3600	-9.693%	3,719,864	+308.967%
2026-02-20	8.0500	8.6999	7.9600	8.1500	+0.369%	2,950,250	+269.325%
2026-02-19	7.9000	8.1725	7.7700	8.1200	+0.870%	2,880,098	+270.690%
2026-02-18	8.0900	8.5700	7.9600	8.0500	-1.589%	2,348,660	+273.913%
2026-02-17	8.5200	8.6700	7.9037	8.1800	-1.801%	3,291,551	+267.971%
2026-02-13	7.8500	8.8100	7.8500	8.3300	+8.182%	3,687,556	+261.345%
2026-02-12	8.2300	8.4300	7.5700	7.7000	-4.821%	3,621,020	+290.909%
2026-02-11	9.1900	9.2300	7.9700	8.0900	-11.874%	6,967,160	+272.064%
2026-02-10	10.0600	10.0999	8.8100	9.1800	-9.512%	5,851,114	+227.887%
2026-02-09	11.3100	11.3500	10.0000	10.1450	-14.855%	5,173,362	+196.698%
2026-02-06	10.1150	12.2500	9.3500	11.9150	+20.817%	9,359,788	+152.623%
2026-02-05	10.4300	10.8720	9.7220	9.8620	-16.762%	8,663,659	+205.212%
2026-02-04	12.9830	13.0000	11.2800	11.8480	-13.151%	7,525,723	+154.051%
2026-02-03	14.6040	14.6280	12.4740	13.6420	-5.683%	9,358,238	+120.642%
2026-02-02	16.0000	16.0000	14.2000	14.4640	-11.923%	6,152,869	+108.103%
2026-01-30	15.3540	16.4220	14.8200	16.4220	+4.572%	3,994,971	+83.291%
2026-01-29	15.9190	16.1500	15.1200	15.7040	-1.924%	3,067,782	+91.671%
2026-01-28	16.8000	16.9140	15.9000	16.0120	-2.235%	3,085,092	+87.984%
2026-01-27	15.8040	16.4000	15.2000	16.3780	+4.239%	3,573,715	+83.783%
2026-01-26	17.1000	17.1300	15.6780	15.7120	-9.753%	4,412,061	+91.573%
2026-01-23	17.5840	17.9000	16.7120	17.4100	+0.057%	3,834,793	+72.889%
2026-01-22	17.8000	18.6560	17.4000	17.4000	-2.510%	3,378,843	+72.989%
2026-01-21	17.7700	18.8580	17.0000	17.8480	+0.802%	4,911,324	+68.646%
2026-01-20	18.1500	18.5480	17.4000	17.7060	-6.624%	6,767,330	+69.999%
2026-01-16	19.4400	19.7420	18.6400	18.9620	-2.308%	3,157,404	+58.739%
2026-01-15	20.6000	20.6000	19.2240	19.4100	-5.777%	7,194,105	+55.075%
2026-01-14	19.1720	21.4000	18.8510	20.6000	+6.186%	7,035,980	+46.117%
2026-01-13	23.0000	23.4000	17.8210	19.4000	-11.818%	18,633,751	+55.155%
2026-01-12	19.4000	22.2000	18.9840	22.0000	+16.304%	5,002,278	+36.818%
2026-01-09	20.0000	20.4000	18.8000	18.9160	-6.356%	3,890,159	+59.125%
2026-01-08	20.2000	20.8000	19.1970	20.2000	-0.980%	4,456,670	+49.010%
2026-01-07	20.4000	22.8000	20.0000	20.4000	-1.923%	6,364,653	+47.549%
2026-01-06	21.4000	21.8000	19.6400	20.8000	+0.971%	5,994,991	+44.712%
2026-01-05	18.8840	20.8000	18.6000	20.6000	+19.130%	6,954,236	+46.117%
2026-01-02	15.1820	17.7140	15.0200	17.2920	+17.154%	3,085,206	+74.069%
2025-12-31	14.8550	15.5480	14.5800	14.7600	+0.820%	2,961,805	+103.930%
2025-12-30	15.8000	15.8000	14.6260	14.6400	-5.353%	3,789,132	+105.601%
2025-12-29	16.1400	16.6000	15.3700	15.4680	-5.058%	2,403,608	+94.595%
2025-12-26	17.3100	17.3100	16.2000	16.2920	-5.499%	1,716,714	+84.753%
2025-12-24	16.3360	17.4000	16.0400	17.2400	+7.028%	1,498,600	+74.594%
2025-12-23	17.1940	17.1980	16.0000	16.1080	-6.976%	2,279,974	+86.864%
2025-12-22	18.7600	18.8000	17.1000	17.3160	-3.639%	2,562,426	+73.828%
2025-12-19	17.3000	18.1800	17.1380	17.9700	+8.149%	4,310,450	+67.501%
2025-12-18	17.2000	18.0000	16.4820	16.6160	+1.218%	2,759,597	+81.151%
2025-12-17	17.3600	17.9600	16.2580	16.4160	-4.603%	3,409,693	+83.358%
2025-12-16	16.4200	17.8960	16.3000	17.2080	+9.022%	4,609,108	+74.919%
2025-12-15	17.7000	17.7760	15.6100	15.7840	-8.573%	5,608,776	+90.699%
2025-12-12	18.8000	18.9220	17.1500	17.2640	-6.357%	5,332,279	+74.351%
2025-12-11	19.2000	19.2000	18.0600	18.4360	-7.820%	4,373,838	+63.268%
2025-12-10	20.2000	20.6000	18.9180	20.0000	-1.961%	3,748,137	+50.500%
2025-12-09	19.6290	20.8000	18.9400	20.4000	+3.574%	5,334,704	+47.549%
2025-12-08	18.3980	20.2000	18.0220	19.6960	+9.361%	4,884,336	+52.823%
2025-12-05	19.5540	19.5700	17.6100	18.0100	-7.792%	5,504,655	+67.129%
2025-12-04	20.6000	20.8000	19.5240	19.5320	-6.990%	6,520,709	+54.106%
2025-12-03	21.1000	21.4000	20.0000	21.0000	+1.449%	3,988,207	+43.333%
2025-12-02	21.5000	22.4000	20.6000	20.7000	-1.429%	3,208,824	+45.411%
2025-12-01	21.1000	21.8000	20.0000	21.0000	-6.250%	4,473,674	+43.333%
2025-11-28	23.4000	23.8000	22.4000	22.4000	-0.885%	2,437,401	+34.375%
2025-11-26	21.9000	22.8000	21.0000	22.6000	+1.802%	3,778,528	+33.186%
2025-11-25	22.2000	22.4000	20.6000	22.2000	-1.770%	3,950,510	+35.586%
2025-11-24	20.8000	23.4000	20.8000	22.6000	+10.784%	4,093,017	+33.186%
2025-11-21	19.3060	20.8000	18.8200	20.4000	+3.785%	4,408,435	+47.549%
2025-11-20	22.3000	22.4000	19.2020	19.6560	-6.400%	5,078,953	+53.134%
2025-11-19	22.6000	22.8000	20.7000	21.0000	-6.250%	4,137,525	+43.333%
2025-11-18	20.3000	23.0000	19.9000	22.4000	+7.692%	4,592,486	+34.375%
2025-11-17	20.8200	22.4000	19.4100	20.8000	-3.704%	5,834,180	+44.712%
2025-11-14	21.2000	24.4000	21.0000	21.6000	-6.087%	5,858,272	+39.352%
2025-11-13	24.6000	25.6000	22.2000	23.0000	-10.853%	5,968,818	+30.870%
2025-11-12	28.1000	28.2000	24.6000	25.8000	-5.147%	5,045,058	+16.667%
2025-11-11	29.0000	29.0000	26.6000	27.2000	-8.108%	5,590,215	+10.662%
2025-11-10	32.0000	34.4000	29.0000	29.6000	-1.987%	11,128,361	+1.689%
2025-11-07	27.6000	30.2000	26.0000	30.2000	+4.138%	7,924,457	-0.331%
2025-11-06	32.1000	32.4000	28.0000	29.0000	-0.685%	10,896,185	+3.793%
2025-11-05	26.6000	31.6000	26.0000	29.2000	+16.800%	13,193,708	+3.082%
2025-11-04	23.8000	26.0000	23.2000	25.0000	-1.575%	5,695,133	+20.400%
2025-11-03	27.0000	28.6000	24.6000	25.4000	-4.511%	7,564,141	+18.504%
2025-10-31	25.0000	28.0000	23.4000	26.6000	+9.917%	5,967,020	+13.158%
2025-10-30	22.7940	27.4000	21.8000	24.2000	-3.200%	9,139,680	+24.380%
2025-10-29	28.0000	29.2000	24.0000	25.0000	-13.194%	8,863,357	+20.400%
2025-10-28	28.5000	31.8000	25.0000	28.8000	-12.195%	18,411,680	+4.514%
2025-10-27	28.8000	36.2000	27.0000	32.8000	+49.091%	54,170,566	-8.232%
2025-10-24	18.7420	24.0000	17.6820	22.0000	+27.285%	12,360,015	+36.818%
2025-10-23	15.6220	17.7798	15.6100	17.2840	+10.781%	872,196	+74.150%
2025-10-22	16.2000	16.5760	15.6000	15.6020	-6.012%	841,294	+92.924%
2025-10-21	17.8160	17.8180	16.2300	16.6000	-3.935%	948,030	+81.325%
2025-10-20	17.2020	18.8000	17.0000	17.2800	+3.547%	1,295,998	+74.190%
2025-10-17	17.9800	18.0000	16.0000	16.6880	-7.289%	1,910,956	+80.369%
2025-10-16	19.2800	19.7500	16.0000	18.0000	-6.240%	2,279,225	+67.222%
2025-10-15	20.2000	20.4000	18.6240	19.1980	-3.712%	1,744,234	+56.787%
2025-10-14	20.2000	21.2000	19.4120	19.9380	-7.694%	2,567,112	+50.968%
2025-10-13	20.3000	22.4000	18.8000	21.6000	-30.547%	6,906,021	+39.352%
2025-10-10	36.8000	36.8000	31.0000	31.1000	-14.088%	2,218,900	-3.215%
2025-10-09	41.4000	42.5000	33.4000	36.2000	-9.045%	942,539	-16.851%
2025-10-08	42.2000	42.9980	38.2000	39.8000	-5.238%	541,206	-24.372%
2025-10-07	50.6000	50.6000	42.0000	42.0000	-16.996%	714,501	-28.333%
2025-10-06	53.8000	54.8000	50.0000	50.6000	-2.692%	512,178	-40.514%
2025-10-03	52.2000	54.0000	51.4020	52.0000	-2.256%	424,591	-42.115%
2025-10-02	51.6000	53.8000	48.6000	53.2000	+5.976%	484,390	-43.421%
2025-10-01	53.4000	53.6000	49.6000	50.2000	+0.400%	990,438	-40.040%
2025-09-30	47.0000	52.9980	47.0000	50.0000	+8.696%	506,941	-39.800%
2025-09-29	49.6000	50.6000	44.0000	46.0000	-5.738%	386,089	-34.565%
2025-09-26	54.2000	54.6000	47.6000	48.8000	-11.273%	485,378	-38.320%
2025-09-25	55.0000	61.8000	52.6000	55.0000	-8.638%	479,663	-45.273%
2025-09-24	63.7920	64.0000	58.0000	60.2000	-10.149%	602,027	-50.000%
2025-09-23	77.8000	78.4000	66.0000	67.0000	-18.293%	783,936	-55.075%
2025-09-22	84.8000	85.2000	76.0000	82.0000	-4.651%	1,184,668	-63.293%
2025-09-19	88.0000	88.2000	76.6000	86.0000	+12.565%	1,314,050	-65.000%
2025-09-18	76.0000	84.7980	71.6000	76.4000	+3.804%	899,578	-60.602%
2025-09-17	87.8000	88.9180	72.8000	73.6000	-17.857%	766,530	-59.103%
2025-09-16	116.2000	120.0000	89.0000	89.6000	-27.974%	1,076,282	-66.406%
2025-09-15	156.8000	157.8000	121.2000	124.4000	-26.737%	838,679	-75.804%
2025-09-12	190.3640	190.3640	166.9000	169.8000	-4.714%	421,716	-82.273%
2025-09-11	155.0000	197.6000	150.2000	178.2000	+10.136%	559,845	-83.109%
2025-09-10	228.7300	252.0000	150.6000	161.8000	+28.822%	2,309,548	-81.397%
2025-09-09	108.0000	130.0000	108.0000	125.6000	+17.824%	667,535	-76.035%
2025-09-08	91.8000	115.7040	90.4000	106.6000	+17.401%	234,564	-71.764%
2025-09-05	122.0000	123.8660	89.2000	90.8000	-17.604%	230,502	-66.850%
2025-09-04	135.0000	144.0000	102.2000	110.2000	-15.361%	250,040	-72.686%
2025-09-03	128.2000	135.4120	125.4000	130.2000	+0.774%	115,136	-76.882%
2025-09-02	118.6000	133.0000	118.2000	129.2000	+5.041%	154,270	-76.703%
2025-08-29	126.2000	136.8000	122.2000	123.0000	-8.072%	172,754	-75.528%
2025-08-28	119.2000	134.4000	119.2000	133.8000	+13.198%	215,649	-77.504%
2025-08-27	112.8000	129.2000	100.8000	118.2000	+5.725%	335,600	-74.535%
2025-08-26	105.0000	119.0000	98.4000	111.8000	+16.458%	418,243	-73.077%
2025-08-25	108.4000	113.0000	87.4000	96.0000	+8.597%	951,941	-68.646%
2025-08-22	80.6000	90.0000	78.9240	88.4000	+7.022%	71,198	-65.950%
2025-08-21	76.4000	87.0000	76.4000	82.6000	+3.250%	31,490	-63.559%
2025-08-20	78.2000	80.2000	74.2000	80.0000	+2.828%	31,160	-62.375%
2025-08-19	83.6000	83.8000	77.6000	77.8000	-6.938%	39,641	-61.311%
2025-08-18	86.0000	88.2000	79.6000	83.6000	-2.336%	72,274	-63.995%
2025-08-15	91.0000	91.5540	83.8000	85.6000	-5.519%	67,222	-64.836%
2025-08-14	83.4000	100.0000	83.4000	90.6000	-0.330%	158,623	-66.777%
2025-08-13	84.6000	92.0000	80.8000	90.9000	+10.048%	165,784	-66.887%
2025-08-12	85.4000	86.2000	76.0000	82.6000	-3.279%	126,492	-63.559%
2025-08-11	65.8000	88.0000	65.8000	85.4000	+29.787%	261,395	-64.754%
2025-08-08	68.0000	70.6000	65.0000	65.8000	-4.360%	62,045	-54.255%
2025-08-07	72.0000	74.0000	64.8000	68.8000	-1.714%	101,717	-56.250%
2025-08-06	68.0000	74.6000	62.8000	70.0000	+0.287%	258,620	-57.000%
2025-08-05	66.4000	71.0000	66.0000	69.8000	+8.723%	70,643	-56.877%
2025-08-04	63.8000	70.2000	61.4000	64.2000	+6.291%	84,804	-53.115%
2025-08-01	65.0000	65.2920	59.8000	60.4000	-9.309%	95,224	-50.166%
2025-07-31	69.0000	69.0000	64.8000	66.6000	-1.479%	68,094	-54.805%
2025-07-30	69.6000	71.2000	66.6000	67.6000	-4.249%	75,400	-55.473%
2025-07-29	76.0000	76.0000	67.6000	70.6000	-5.615%	113,528	-57.365%
2025-07-28	82.2000	83.4360	74.0000	74.8000	-9.223%	135,040	-59.759%
2025-07-25	87.2000	87.7920	80.2000	82.4000	-5.505%	91,700	-63.471%
2025-07-24	96.6000	96.7000	85.2000	87.2000	-12.625%	114,311	-65.482%
2025-07-23	88.2000	102.6000	86.0000	99.8000	+15.777%	149,257	-69.840%
2025-07-22	88.4000	90.6000	83.0000	86.2000	-1.373%	92,677	-65.081%
2025-07-21	92.8000	101.9980	87.0000	87.4000	-3.319%	112,034	-65.561%
2025-07-18	104.6000	104.7980	90.0000	90.4000	-11.373%	196,476	-66.704%
2025-07-17	117.6000	118.8000	100.0000	102.0000	-14.141%	178,848	-70.490%
2025-07-16	118.0000	124.7860	108.0000	118.8000	+1.712%	123,374	-74.663%
2025-07-15	123.0000	123.6000	111.4000	116.8000	-5.806%	111,844	-74.229%
2025-07-14	138.0000	141.8000	116.2000	124.0000	-6.907%	143,905	-75.726%
2025-07-11	142.0000	143.8000	130.0000	133.2000	-2.915%	119,553	-77.402%
2025-07-10	122.2000	154.6000	122.0020	137.2000	+13.388%	322,850	-78.061%
2025-07-09	135.8000	140.0000	117.4000	121.0000	-15.147%	194,257	-75.124%
2025-07-08	155.0000	173.6000	132.6000	142.6000	+2.149%	659,627	-78.892%
2025-07-07	93.0000	209.0000	82.2000	139.6000	+63.466%	4,564,928	-78.438%
2025-07-03	85.0000	93.0000	79.2000	85.4000	+1.667%	130,782	-64.754%
2025-07-02	75.6000	86.6000	75.4060	84.0000	+12.299%	101,445	-64.167%
2025-07-01	73.6000	79.3000	72.4000	74.8000	-0.267%	65,482	-59.759%
2025-06-30	78.0000	82.5980	73.0000	75.0000	-4.092%	115,368	-59.867%
2025-06-27	80.2000	83.0000	77.2000	78.2000	-2.005%	69,827	-61.509%
2025-06-26	91.2000	92.5000	78.8000	79.8000	-15.287%	139,584	-62.281%
2025-06-25	95.4000	105.4000	92.8000	94.2000	-3.086%	92,231	-68.047%
2025-06-24	95.4000	100.0000	93.8000	97.2000	-2.016%	57,490	-69.033%
2025-06-23	96.6000	102.8000	96.0000	99.2000	-6.238%	66,666	-69.657%
2025-06-20	100.0000	105.8000	91.1000	105.8000	+2.124%	170,733	-71.550%
2025-06-18	103.8000	111.1700	100.2000	103.6000	-4.779%	91,463	-70.946%
2025-06-17	112.6000	113.6000	103.4000	108.8000	-5.391%	62,342	-72.335%
2025-06-16	111.8000	117.6000	109.2000	115.0000	-0.691%	109,346	-73.826%
2025-06-13	116.4000	122.0000	112.2000	115.8000	-7.063%	68,988	-74.007%
2025-06-12	120.4000	129.5980	117.2000	124.6000	-5.606%	99,423	-75.843%
2025-06-11	105.4000	134.8000	104.0140	132.0000	+23.827%	318,147	-77.197%
2025-06-10	110.8000	111.0000	103.0000	106.6000	-2.381%	109,166	-71.764%
2025-06-09	121.5000	122.0000	107.4000	109.2000	-5.208%	178,249	-72.436%
2025-06-06	136.9000	138.9980	113.0000	115.2000	-16.643%	288,739	-73.872%
2025-06-05	152.8000	156.6000	130.1340	138.2000	-10.724%	180,342	-78.220%
2025-06-04	138.8000	170.7980	130.9880	154.8000	+10.571%	303,173	-80.556%
2025-06-03	145.0000	146.0000	128.4000	140.0000	-0.285%	269,252	-78.500%
2025-06-02	138.2000	155.2420	134.8000	140.4000	+0.143%	192,312	-78.561%
2025-05-30	140.2000	162.0000	134.2000	140.2000	-7.275%	285,131	-78.531%
2025-05-29	143.4000	169.0000	133.6000	151.2000	+5.882%	403,631	-80.093%
2025-05-28	163.2000	170.8000	136.0000	142.8000	-12.714%	413,493	-78.922%
2025-05-27	235.0000	237.6000	152.4000	163.6000	-21.797%	914,710	-81.601%
2025-05-23	230.7000	243.0000	203.0000	209.2000	-19.600%	407,400	-85.612%
2025-05-22	186.2000	268.4000	182.0000	260.2000	+61.816%	1,880,047	-88.432%
2025-05-21	200.0000	217.9980	157.6000	160.8000	+3.876%	1,953,810	-81.281%
2025-05-20	137.2000	162.4000	130.0000	154.8000	+18.168%	457,375	-80.556%
2025-05-19	118.0000	151.9960	117.6000	131.0000	+7.730%	498,605	-77.023%
2025-05-16	124.2000	134.0000	116.0000	121.6000	-11.499%	283,601	-75.247%
2025-05-15	89.2000	139.4000	78.2000	137.4000	+46.170%	1,225,826	-78.093%
2025-05-14	106.6000	115.7800	91.2000	94.0000	-21.273%	303,315	-67.979%
2025-05-13	136.0000	146.6000	114.0000	119.4000	-14.836%	439,320	-74.791%
2025-05-12	130.0000	155.6000	120.8000	140.2000	-13.670%	922,341	-78.531%
2025-05-09	163.7000	178.4000	132.2000	162.4000	+5.592%	2,719,067	-81.466%
2025-05-08	111.0000	176.0000	100.0000	153.8000	+126.844%	12,097,063	-80.429%
2025-05-07	34.6000	68.2000	30.4020	67.8000	+455.738%	15,791,971	-55.605%
2025-05-06	12.2000	12.3860	11.6000	12.2000	+0.594%	9,829	+146.721%
2025-05-05	12.2200	12.5960	11.8000	12.1280	-2.976%	7,170	+148.186%
2025-05-02	12.3980	12.8360	11.8700	12.5000	+5.914%	19,485	+140.800%
2025-05-01	11.8560	12.3000	11.4400	11.8020	+0.306%	9,457	+155.042%
2025-04-30	11.5800	11.9760	11.2000	11.7660	+1.431%	4,291	+155.822%
2025-04-29	11.3040	11.7960	11.3040	11.6000	+1.933%	4,653	+159.483%
2025-04-28	11.9760	11.9760	11.0220	11.3800	-4.977%	7,590	+164.499%
2025-04-25	11.6480	11.9800	11.4190	11.9760	+2.080%	5,921	+151.336%
2025-04-24	11.3560	11.9180	11.2002	11.7320	+5.694%	12,244	+156.563%
2025-04-23	11.2000	11.8000	10.6280	11.1000	+4.461%	7,484	+171.171%
2025-04-22	10.3300	11.1560	10.3300	10.6260	+3.007%	8,078	+183.267%
2025-04-21	11.0000	11.2170	10.0220	10.3158	-5.637%	6,039	+191.785%
2025-04-17	10.7140	11.9800	10.2000	10.9320	-0.110%	21,169	+175.338%
2025-04-16	10.0680	12.1000	9.4000	10.9440	+5.436%	36,980	+175.037%
2025-04-15	10.0600	10.8980	9.9010	10.3798	+3.179%	11,002	+189.986%
2025-04-14	9.9840	10.3980	9.4260	10.0600	+4.770%	14,819	+199.205%
2025-04-11	9.6000	9.7980	9.0600	9.6020	+3.403%	6,724	+213.476%

.dark-mode .tDNtrY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDNtrY{ 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