Dark

ASST
Strive, Inc. Class A Common Stock
stock NASDAQ

At Close

Apr 14, 2026 3:59:55 PM EDT

12.43USD+7.340%(+0.85)4,509,933

10.49Bid 14.03Ask 3.54Spread

Pre-market

Apr 14, 2026 9:28:30 AM EDT

12.22USD+5.527%(+0.64)100,551

After-hours

Apr 14, 2026 4:54:30 PM EDT

12.40USD-0.241%(-0.03)4,146

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	12.2300	13.0500	12.1900	12.4300	+7.340%	4,509,933	0.000%
2026-04-13	10.4200	11.6200	10.1500	11.5800	+8.937%	3,363,698	+7.340%
2026-04-10	9.9500	10.7655	9.9000	10.6300	+10.270%	3,878,244	+16.933%
2026-04-09	9.9100	10.2500	9.4300	9.6400	-5.951%	3,544,981	+28.942%
2026-04-08	10.2000	10.3700	9.7150	10.2500	+10.631%	3,842,873	+21.268%
2026-04-07	9.9000	9.9200	9.0000	9.2650	-8.449%	3,920,689	+34.161%
2026-04-06	9.9900	10.5300	9.9700	10.1200	+3.795%	2,189,077	+22.826%
2026-04-02	9.6000	9.8600	9.3400	9.7500	-4.035%	2,564,328	+27.487%
2026-04-01	10.3200	10.4300	9.9600	10.1600	+1.397%	2,436,746	+22.343%
2026-03-31	9.4000	10.1900	9.0800	10.0200	+6.937%	2,920,131	+24.052%
2026-03-30	10.0500	10.1400	9.0850	9.3700	-4.921%	2,917,056	+32.657%
2026-03-27	10.0000	10.0000	9.3250	9.8550	-5.331%	4,175,979	+26.129%
2026-03-26	10.4800	10.9000	10.3800	10.4100	-4.055%	2,098,869	+19.404%
2026-03-25	10.2100	10.9000	10.2100	10.8500	+9.265%	2,869,418	+14.562%
2026-03-24	10.2900	10.4800	9.6450	9.9300	-4.885%	2,351,946	+25.176%
2026-03-23	10.0500	10.7800	9.6100	10.4400	+4.192%	3,954,933	+19.061%
2026-03-20	10.3100	10.4150	9.8700	10.0200	-2.339%	8,373,379	+24.052%
2026-03-19	9.7000	10.3100	9.5000	10.2600	+2.242%	2,373,819	+21.150%
2026-03-18	10.6300	10.7500	9.9900	10.0350	-9.595%	3,262,490	+23.866%
2026-03-17	10.8250	11.2650	10.5500	11.1000	+2.210%	3,141,449	+11.982%
2026-03-16	10.0900	11.1083	10.0000	10.8600	+13.956%	5,135,128	+14.457%
2026-03-13	9.3600	9.9700	9.1550	9.5300	+7.928%	4,342,681	+30.430%
2026-03-12	9.0400	9.1600	8.6304	8.8300	-4.334%	1,685,372	+40.770%
2026-03-11	8.9500	9.4500	8.9400	9.2300	+2.784%	3,236,514	+34.670%
2026-03-10	8.7300	9.0600	8.4700	8.9800	+5.523%	4,152,938	+38.419%
2026-03-09	8.6000	8.8103	8.2300	8.5100	-2.184%	3,595,339	+46.063%
2026-03-06	8.7500	9.1400	8.5800	8.7000	-5.946%	4,038,364	+42.874%
2026-03-05	9.4600	9.6020	8.9000	9.2500	-3.846%	4,636,481	+34.378%
2026-03-04	8.8900	9.7400	8.8620	9.6200	+15.486%	7,737,494	+29.210%
2026-03-03	8.3400	8.5900	7.9950	8.3300	-4.582%	2,556,536	+49.220%
2026-03-02	7.7400	8.9472	7.6600	8.7300	+9.950%	4,053,856	+42.383%
2026-02-27	7.9200	7.9799	7.6700	7.9400	-3.053%	2,352,566	+56.549%
2026-02-26	8.3100	8.4437	7.8050	8.1900	-4.098%	3,464,535	+51.770%
2026-02-25	7.4800	8.7500	7.4700	8.5400	+19.191%	5,014,108	+45.550%
2026-02-24	7.1300	7.4500	7.0200	7.1650	-2.649%	2,487,641	+73.482%
2026-02-23	7.9400	7.9900	7.2950	7.3600	-9.693%	3,719,864	+68.886%
2026-02-20	8.0500	8.6999	7.9600	8.1500	+0.369%	2,950,250	+52.515%
2026-02-19	7.9000	8.1725	7.7700	8.1200	+0.870%	2,880,098	+53.079%
2026-02-18	8.0900	8.5700	7.9600	8.0500	-1.589%	2,348,660	+54.410%
2026-02-17	8.5200	8.6700	7.9037	8.1800	-1.801%	3,291,551	+51.956%
2026-02-13	7.8500	8.8100	7.8500	8.3300	+8.182%	3,687,556	+49.220%
2026-02-12	8.2300	8.4300	7.5700	7.7000	-4.821%	3,621,020	+61.429%
2026-02-11	9.1900	9.2300	7.9700	8.0900	-11.874%	6,967,160	+53.646%
2026-02-10	10.0600	10.0999	8.8100	9.1800	-9.512%	5,851,114	+35.403%
2026-02-09	11.3100	11.3500	10.0000	10.1450	-14.855%	5,173,362	+22.523%
2026-02-06	10.1150	12.2500	9.3500	11.9150	+20.817%	9,359,788	+4.322%
2026-02-05	10.4300	10.8720	9.7220	9.8620	-16.762%	8,663,659	+26.039%
2026-02-04	12.9830	13.0000	11.2800	11.8480	-13.151%	7,525,723	+4.912%
2026-02-03	14.6040	14.6280	12.4740	13.6420	-5.683%	9,358,238	-8.884%
2026-02-02	16.0000	16.0000	14.2000	14.4640	-11.923%	6,152,869	-14.063%
2026-01-30	15.3540	16.4220	14.8200	16.4220	+4.572%	3,994,971	-24.309%
2026-01-29	15.9190	16.1500	15.1200	15.7040	-1.924%	3,067,782	-20.848%
2026-01-28	16.8000	16.9140	15.9000	16.0120	-2.235%	3,085,092	-22.371%
2026-01-27	15.8040	16.4000	15.2000	16.3780	+4.239%	3,573,715	-24.106%
2026-01-26	17.1000	17.1300	15.6780	15.7120	-9.753%	4,412,061	-20.888%
2026-01-23	17.5840	17.9000	16.7120	17.4100	+0.057%	3,834,793	-28.604%
2026-01-22	17.8000	18.6560	17.4000	17.4000	-2.510%	3,378,843	-28.563%
2026-01-21	17.7700	18.8580	17.0000	17.8480	+0.802%	4,911,324	-30.356%
2026-01-20	18.1500	18.5480	17.4000	17.7060	-6.624%	6,767,330	-29.798%
2026-01-16	19.4400	19.7420	18.6400	18.9620	-2.308%	3,157,404	-34.448%
2026-01-15	20.6000	20.6000	19.2240	19.4100	-5.777%	7,194,105	-35.961%
2026-01-14	19.1720	21.4000	18.8510	20.6000	+6.186%	7,035,980	-39.660%
2026-01-13	23.0000	23.4000	17.8210	19.4000	-11.818%	18,633,751	-35.928%
2026-01-12	19.4000	22.2000	18.9840	22.0000	+16.304%	5,002,278	-43.500%
2026-01-09	20.0000	20.4000	18.8000	18.9160	-6.356%	3,890,159	-34.288%
2026-01-08	20.2000	20.8000	19.1970	20.2000	-0.980%	4,456,670	-38.465%
2026-01-07	20.4000	22.8000	20.0000	20.4000	-1.923%	6,364,653	-39.069%
2026-01-06	21.4000	21.8000	19.6400	20.8000	+0.971%	5,994,991	-40.240%
2026-01-05	18.8840	20.8000	18.6000	20.6000	+19.130%	6,954,236	-39.660%
2026-01-02	15.1820	17.7140	15.0200	17.2920	+17.154%	3,085,206	-28.117%
2025-12-31	14.8550	15.5480	14.5800	14.7600	+0.820%	2,961,805	-15.786%
2025-12-30	15.8000	15.8000	14.6260	14.6400	-5.353%	3,789,132	-15.096%
2025-12-29	16.1400	16.6000	15.3700	15.4680	-5.058%	2,403,608	-19.641%
2025-12-26	17.3100	17.3100	16.2000	16.2920	-5.499%	1,716,714	-23.705%
2025-12-24	16.3360	17.4000	16.0400	17.2400	+7.028%	1,498,600	-27.900%
2025-12-23	17.1940	17.1980	16.0000	16.1080	-6.976%	2,279,974	-22.833%
2025-12-22	18.7600	18.8000	17.1000	17.3160	-3.639%	2,562,426	-28.217%
2025-12-19	17.3000	18.1800	17.1380	17.9700	+8.149%	4,310,450	-30.829%
2025-12-18	17.2000	18.0000	16.4820	16.6160	+1.218%	2,759,597	-25.193%
2025-12-17	17.3600	17.9600	16.2580	16.4160	-4.603%	3,409,693	-24.281%
2025-12-16	16.4200	17.8960	16.3000	17.2080	+9.022%	4,609,108	-27.766%
2025-12-15	17.7000	17.7760	15.6100	15.7840	-8.573%	5,608,776	-21.249%
2025-12-12	18.8000	18.9220	17.1500	17.2640	-6.357%	5,332,279	-28.000%
2025-12-11	19.2000	19.2000	18.0600	18.4360	-7.820%	4,373,838	-32.578%
2025-12-10	20.2000	20.6000	18.9180	20.0000	-1.961%	3,748,137	-37.850%
2025-12-09	19.6290	20.8000	18.9400	20.4000	+3.574%	5,334,704	-39.069%
2025-12-08	18.3980	20.2000	18.0220	19.6960	+9.361%	4,884,336	-36.891%
2025-12-05	19.5540	19.5700	17.6100	18.0100	-7.792%	5,504,655	-30.983%
2025-12-04	20.6000	20.8000	19.5240	19.5320	-6.990%	6,520,709	-36.361%
2025-12-03	21.1000	21.4000	20.0000	21.0000	+1.449%	3,988,207	-40.810%
2025-12-02	21.5000	22.4000	20.6000	20.7000	-1.429%	3,208,824	-39.952%
2025-12-01	21.1000	21.8000	20.0000	21.0000	-6.250%	4,473,674	-40.810%
2025-11-28	23.4000	23.8000	22.4000	22.4000	-0.885%	2,437,401	-44.509%
2025-11-26	21.9000	22.8000	21.0000	22.6000	+1.802%	3,778,528	-45.000%
2025-11-25	22.2000	22.4000	20.6000	22.2000	-1.770%	3,950,510	-44.009%
2025-11-24	20.8000	23.4000	20.8000	22.6000	+10.784%	4,093,017	-45.000%
2025-11-21	19.3060	20.8000	18.8200	20.4000	+3.785%	4,408,435	-39.069%
2025-11-20	22.3000	22.4000	19.2020	19.6560	-6.400%	5,078,953	-36.762%
2025-11-19	22.6000	22.8000	20.7000	21.0000	-6.250%	4,137,525	-40.810%
2025-11-18	20.3000	23.0000	19.9000	22.4000	+7.692%	4,592,486	-44.509%
2025-11-17	20.8200	22.4000	19.4100	20.8000	-3.704%	5,834,180	-40.240%
2025-11-14	21.2000	24.4000	21.0000	21.6000	-6.087%	5,858,272	-42.454%
2025-11-13	24.6000	25.6000	22.2000	23.0000	-10.853%	5,968,818	-45.957%
2025-11-12	28.1000	28.2000	24.6000	25.8000	-5.147%	5,045,058	-51.822%
2025-11-11	29.0000	29.0000	26.6000	27.2000	-8.108%	5,590,215	-54.301%
2025-11-10	32.0000	34.4000	29.0000	29.6000	-1.987%	11,128,361	-58.007%
2025-11-07	27.6000	30.2000	26.0000	30.2000	+4.138%	7,924,457	-58.841%
2025-11-06	32.1000	32.4000	28.0000	29.0000	-0.685%	10,896,185	-57.138%
2025-11-05	26.6000	31.6000	26.0000	29.2000	+16.800%	13,193,708	-57.432%
2025-11-04	23.8000	26.0000	23.2000	25.0000	-1.575%	5,695,133	-50.280%
2025-11-03	27.0000	28.6000	24.6000	25.4000	-4.511%	7,564,141	-51.063%
2025-10-31	25.0000	28.0000	23.4000	26.6000	+9.917%	5,967,020	-53.271%
2025-10-30	22.7940	27.4000	21.8000	24.2000	-3.200%	9,139,680	-48.636%
2025-10-29	28.0000	29.2000	24.0000	25.0000	-13.194%	8,863,357	-50.280%
2025-10-28	28.5000	31.8000	25.0000	28.8000	-12.195%	18,411,680	-56.840%
2025-10-27	28.8000	36.2000	27.0000	32.8000	+49.091%	54,170,566	-62.104%
2025-10-24	18.7420	24.0000	17.6820	22.0000	+27.285%	12,360,015	-43.500%
2025-10-23	15.6220	17.7798	15.6100	17.2840	+10.781%	872,196	-28.084%
2025-10-22	16.2000	16.5760	15.6000	15.6020	-6.012%	841,294	-20.331%
2025-10-21	17.8160	17.8180	16.2300	16.6000	-3.935%	948,030	-25.120%
2025-10-20	17.2020	18.8000	17.0000	17.2800	+3.547%	1,295,998	-28.067%
2025-10-17	17.9800	18.0000	16.0000	16.6880	-7.289%	1,910,956	-25.515%
2025-10-16	19.2800	19.7500	16.0000	18.0000	-6.240%	2,279,225	-30.944%
2025-10-15	20.2000	20.4000	18.6240	19.1980	-3.712%	1,744,234	-35.254%
2025-10-14	20.2000	21.2000	19.4120	19.9380	-7.694%	2,567,112	-37.657%
2025-10-13	20.3000	22.4000	18.8000	21.6000	-30.547%	6,906,021	-42.454%
2025-10-10	36.8000	36.8000	31.0000	31.1000	-14.088%	2,218,900	-60.032%
2025-10-09	41.4000	42.5000	33.4000	36.2000	-9.045%	942,539	-65.663%
2025-10-08	42.2000	42.9980	38.2000	39.8000	-5.238%	541,206	-68.769%
2025-10-07	50.6000	50.6000	42.0000	42.0000	-16.996%	714,501	-70.405%
2025-10-06	53.8000	54.8000	50.0000	50.6000	-2.692%	512,178	-75.435%
2025-10-03	52.2000	54.0000	51.4020	52.0000	-2.256%	424,591	-76.096%
2025-10-02	51.6000	53.8000	48.6000	53.2000	+5.976%	484,390	-76.635%
2025-10-01	53.4000	53.6000	49.6000	50.2000	+0.400%	990,438	-75.239%
2025-09-30	47.0000	52.9980	47.0000	50.0000	+8.696%	506,941	-75.140%
2025-09-29	49.6000	50.6000	44.0000	46.0000	-5.738%	386,089	-72.978%
2025-09-26	54.2000	54.6000	47.6000	48.8000	-11.273%	485,378	-74.529%
2025-09-25	55.0000	61.8000	52.6000	55.0000	-8.638%	479,663	-77.400%
2025-09-24	63.7920	64.0000	58.0000	60.2000	-10.149%	602,027	-79.352%
2025-09-23	77.8000	78.4000	66.0000	67.0000	-18.293%	783,936	-81.448%
2025-09-22	84.8000	85.2000	76.0000	82.0000	-4.651%	1,184,668	-84.841%
2025-09-19	88.0000	88.2000	76.6000	86.0000	+12.565%	1,314,050	-85.547%
2025-09-18	76.0000	84.7980	71.6000	76.4000	+3.804%	899,578	-83.730%
2025-09-17	87.8000	88.9180	72.8000	73.6000	-17.857%	766,530	-83.111%
2025-09-16	116.2000	120.0000	89.0000	89.6000	-27.974%	1,076,282	-86.127%
2025-09-15	156.8000	157.8000	121.2000	124.4000	-26.737%	838,679	-90.008%
2025-09-12	190.3640	190.3640	166.9000	169.8000	-4.714%	421,716	-92.680%
2025-09-11	155.0000	197.6000	150.2000	178.2000	+10.136%	559,845	-93.025%
2025-09-10	228.7300	252.0000	150.6000	161.8000	+28.822%	2,309,548	-92.318%
2025-09-09	108.0000	130.0000	108.0000	125.6000	+17.824%	667,535	-90.104%
2025-09-08	91.8000	115.7040	90.4000	106.6000	+17.401%	234,564	-88.340%
2025-09-05	122.0000	123.8660	89.2000	90.8000	-17.604%	230,502	-86.311%
2025-09-04	135.0000	144.0000	102.2000	110.2000	-15.361%	250,040	-88.721%
2025-09-03	128.2000	135.4120	125.4000	130.2000	+0.774%	115,136	-90.453%
2025-09-02	118.6000	133.0000	118.2000	129.2000	+5.041%	154,270	-90.379%
2025-08-29	126.2000	136.8000	122.2000	123.0000	-8.072%	172,754	-89.894%
2025-08-28	119.2000	134.4000	119.2000	133.8000	+13.198%	215,649	-90.710%
2025-08-27	112.8000	129.2000	100.8000	118.2000	+5.725%	335,600	-89.484%
2025-08-26	105.0000	119.0000	98.4000	111.8000	+16.458%	418,243	-88.882%
2025-08-25	108.4000	113.0000	87.4000	96.0000	+8.597%	951,941	-87.052%
2025-08-22	80.6000	90.0000	78.9240	88.4000	+7.022%	71,198	-85.939%
2025-08-21	76.4000	87.0000	76.4000	82.6000	+3.250%	31,490	-84.952%
2025-08-20	78.2000	80.2000	74.2000	80.0000	+2.828%	31,160	-84.463%
2025-08-19	83.6000	83.8000	77.6000	77.8000	-6.938%	39,641	-84.023%
2025-08-18	86.0000	88.2000	79.6000	83.6000	-2.336%	72,274	-85.132%
2025-08-15	91.0000	91.5540	83.8000	85.6000	-5.519%	67,222	-85.479%
2025-08-14	83.4000	100.0000	83.4000	90.6000	-0.330%	158,623	-86.280%
2025-08-13	84.6000	92.0000	80.8000	90.9000	+10.048%	165,784	-86.326%
2025-08-12	85.4000	86.2000	76.0000	82.6000	-3.279%	126,492	-84.952%
2025-08-11	65.8000	88.0000	65.8000	85.4000	+29.787%	261,395	-85.445%
2025-08-08	68.0000	70.6000	65.0000	65.8000	-4.360%	62,045	-81.109%
2025-08-07	72.0000	74.0000	64.8000	68.8000	-1.714%	101,717	-81.933%
2025-08-06	68.0000	74.6000	62.8000	70.0000	+0.287%	258,620	-82.243%
2025-08-05	66.4000	71.0000	66.0000	69.8000	+8.723%	70,643	-82.192%
2025-08-04	63.8000	70.2000	61.4000	64.2000	+6.291%	84,804	-80.639%
2025-08-01	65.0000	65.2920	59.8000	60.4000	-9.309%	95,224	-79.421%
2025-07-31	69.0000	69.0000	64.8000	66.6000	-1.479%	68,094	-81.336%
2025-07-30	69.6000	71.2000	66.6000	67.6000	-4.249%	75,400	-81.612%
2025-07-29	76.0000	76.0000	67.6000	70.6000	-5.615%	113,528	-82.394%
2025-07-28	82.2000	83.4360	74.0000	74.8000	-9.223%	135,040	-83.382%
2025-07-25	87.2000	87.7920	80.2000	82.4000	-5.505%	91,700	-84.915%
2025-07-24	96.6000	96.7000	85.2000	87.2000	-12.625%	114,311	-85.745%
2025-07-23	88.2000	102.6000	86.0000	99.8000	+15.777%	149,257	-87.545%
2025-07-22	88.4000	90.6000	83.0000	86.2000	-1.373%	92,677	-85.580%
2025-07-21	92.8000	101.9980	87.0000	87.4000	-3.319%	112,034	-85.778%
2025-07-18	104.6000	104.7980	90.0000	90.4000	-11.373%	196,476	-86.250%
2025-07-17	117.6000	118.8000	100.0000	102.0000	-14.141%	178,848	-87.814%
2025-07-16	118.0000	124.7860	108.0000	118.8000	+1.712%	123,374	-89.537%
2025-07-15	123.0000	123.6000	111.4000	116.8000	-5.806%	111,844	-89.358%
2025-07-14	138.0000	141.8000	116.2000	124.0000	-6.907%	143,905	-89.976%
2025-07-11	142.0000	143.8000	130.0000	133.2000	-2.915%	119,553	-90.668%
2025-07-10	122.2000	154.6000	122.0020	137.2000	+13.388%	322,850	-90.940%
2025-07-09	135.8000	140.0000	117.4000	121.0000	-15.147%	194,257	-89.727%
2025-07-08	155.0000	173.6000	132.6000	142.6000	+2.149%	659,627	-91.283%
2025-07-07	93.0000	209.0000	82.2000	139.6000	+63.466%	4,564,928	-91.096%
2025-07-03	85.0000	93.0000	79.2000	85.4000	+1.667%	130,782	-85.445%
2025-07-02	75.6000	86.6000	75.4060	84.0000	+12.299%	101,445	-85.202%
2025-07-01	73.6000	79.3000	72.4000	74.8000	-0.267%	65,482	-83.382%
2025-06-30	78.0000	82.5980	73.0000	75.0000	-4.092%	115,368	-83.427%
2025-06-27	80.2000	83.0000	77.2000	78.2000	-2.005%	69,827	-84.105%
2025-06-26	91.2000	92.5000	78.8000	79.8000	-15.287%	139,584	-84.424%
2025-06-25	95.4000	105.4000	92.8000	94.2000	-3.086%	92,231	-86.805%
2025-06-24	95.4000	100.0000	93.8000	97.2000	-2.016%	57,490	-87.212%
2025-06-23	96.6000	102.8000	96.0000	99.2000	-6.238%	66,666	-87.470%
2025-06-20	100.0000	105.8000	91.1000	105.8000	+2.124%	170,733	-88.251%
2025-06-18	103.8000	111.1700	100.2000	103.6000	-4.779%	91,463	-88.002%
2025-06-17	112.6000	113.6000	103.4000	108.8000	-5.391%	62,342	-88.575%
2025-06-16	111.8000	117.6000	109.2000	115.0000	-0.691%	109,346	-89.191%
2025-06-13	116.4000	122.0000	112.2000	115.8000	-7.063%	68,988	-89.266%
2025-06-12	120.4000	129.5980	117.2000	124.6000	-5.606%	99,423	-90.024%
2025-06-11	105.4000	134.8000	104.0140	132.0000	+23.827%	318,147	-90.583%
2025-06-10	110.8000	111.0000	103.0000	106.6000	-2.381%	109,166	-88.340%
2025-06-09	121.5000	122.0000	107.4000	109.2000	-5.208%	178,249	-88.617%
2025-06-06	136.9000	138.9980	113.0000	115.2000	-16.643%	288,739	-89.210%
2025-06-05	152.8000	156.6000	130.1340	138.2000	-10.724%	180,342	-91.006%
2025-06-04	138.8000	170.7980	130.9880	154.8000	+10.571%	303,173	-91.970%
2025-06-03	145.0000	146.0000	128.4000	140.0000	-0.285%	269,252	-91.121%
2025-06-02	138.2000	155.2420	134.8000	140.4000	+0.143%	192,312	-91.147%
2025-05-30	140.2000	162.0000	134.2000	140.2000	-7.275%	285,131	-91.134%
2025-05-29	143.4000	169.0000	133.6000	151.2000	+5.882%	403,631	-91.779%
2025-05-28	163.2000	170.8000	136.0000	142.8000	-12.714%	413,493	-91.296%
2025-05-27	235.0000	237.6000	152.4000	163.6000	-21.797%	914,710	-92.402%
2025-05-23	230.7000	243.0000	203.0000	209.2000	-19.600%	407,400	-94.058%
2025-05-22	186.2000	268.4000	182.0000	260.2000	+61.816%	1,880,047	-95.223%
2025-05-21	200.0000	217.9980	157.6000	160.8000	+3.876%	1,953,810	-92.270%
2025-05-20	137.2000	162.4000	130.0000	154.8000	+18.168%	457,375	-91.970%
2025-05-19	118.0000	151.9960	117.6000	131.0000	+7.730%	498,605	-90.511%
2025-05-16	124.2000	134.0000	116.0000	121.6000	-11.499%	283,601	-89.778%
2025-05-15	89.2000	139.4000	78.2000	137.4000	+46.170%	1,225,826	-90.953%
2025-05-14	106.6000	115.7800	91.2000	94.0000	-21.273%	303,315	-86.777%
2025-05-13	136.0000	146.6000	114.0000	119.4000	-14.836%	439,320	-89.590%
2025-05-12	130.0000	155.6000	120.8000	140.2000	-13.670%	922,341	-91.134%
2025-05-09	163.7000	178.4000	132.2000	162.4000	+5.592%	2,719,067	-92.346%
2025-05-08	111.0000	176.0000	100.0000	153.8000	+126.844%	12,097,063	-91.918%
2025-05-07	34.6000	68.2000	30.4020	67.8000	+455.738%	15,791,971	-81.667%
2025-05-06	12.2000	12.3860	11.6000	12.2000	+0.594%	9,829	+1.885%
2025-05-05	12.2200	12.5960	11.8000	12.1280	-2.976%	7,170	+2.490%
2025-05-02	12.3980	12.8360	11.8700	12.5000	+5.914%	19,485	-0.560%
2025-05-01	11.8560	12.3000	11.4400	11.8020	+0.306%	9,457	+5.321%
2025-04-30	11.5800	11.9760	11.2000	11.7660	+1.431%	4,291	+5.643%
2025-04-29	11.3040	11.7960	11.3040	11.6000	+1.933%	4,653	+7.155%
2025-04-28	11.9760	11.9760	11.0220	11.3800	-4.977%	7,590	+9.227%
2025-04-25	11.6480	11.9800	11.4190	11.9760	+2.080%	5,921	+3.791%
2025-04-24	11.3560	11.9180	11.2002	11.7320	+5.694%	12,244	+5.950%
2025-04-23	11.2000	11.8000	10.6280	11.1000	+4.461%	7,484	+11.982%
2025-04-22	10.3300	11.1560	10.3300	10.6260	+3.007%	8,078	+16.977%
2025-04-21	11.0000	11.2170	10.0220	10.3158	-5.637%	6,039	+20.495%
2025-04-17	10.7140	11.9800	10.2000	10.9320	-0.110%	21,169	+13.703%
2025-04-16	10.0680	12.1000	9.4000	10.9440	+5.436%	36,980	+13.578%
2025-04-15	10.0600	10.8980	9.9010	10.3798	+3.179%	11,002	+19.752%
2025-04-14	9.9840	10.3980	9.4260	10.0600	+4.770%	14,819	+23.559%
2025-04-11	9.6000	9.7980	9.0600	9.6020	+3.403%	6,724	+29.452%
2025-04-10	9.4400	9.8000	8.8000	9.2860	-3.472%	16,407	+33.857%
2025-04-09	8.4560	9.8000	8.1440	9.6200	+10.346%	16,806	+29.210%
2025-04-08	9.6400	9.9980	8.4680	8.7180	-10.105%	14,583	+42.579%
2025-04-07	8.6000	9.6980	7.7300	9.6980	-4.359%	34,911	+28.171%
2025-04-04	10.8000	10.9980	10.0000	10.1400	-10.881%	34,452	+22.584%
2025-04-03	11.8000	11.8000	10.7120	11.3780	+3.436%	26,568	+9.246%
2025-04-02	10.3100	11.0000	10.1520	11.0000	+5.769%	41,715	+13.000%
2025-04-01	10.7980	11.6000	10.0000	10.4000	-9.816%	39,881	+19.519%
2025-03-31	10.3540	11.5920	9.8860	11.5320	+11.205%	131,186	+7.787%
2025-03-28	10.5240	11.4200	9.6000	10.3700	-12.548%	75,118	+19.865%
2025-03-27	12.0000	14.3600	11.0000	11.8580	+14.085%	1,107,721	+4.824%
2025-03-26	11.2000	11.2000	10.1800	10.3940	-5.302%	138,971	+19.588%
2025-03-25	11.4000	11.4480	10.6360	10.9760	+0.994%	8,059	+13.247%
2025-03-24	10.6000	10.8680	10.1000	10.8680	+8.355%	10,600	+14.372%
2025-03-21	10.2000	10.3980	9.8000	10.0300	+0.300%	6,944	+23.928%
2025-03-20	10.2000	10.2000	9.8000	10.0000	-3.007%	5,912	+24.300%
2025-03-19	10.2000	10.4860	10.0280	10.3100	+0.881%	3,508	+20.563%
2025-03-18	10.4000	10.4400	9.9000	10.2200	-1.370%	6,678	+21.624%
2025-03-17	10.2000	10.5600	10.2000	10.3620	-1.314%	4,914	+19.958%
2025-03-14	10.4000	11.0000	10.2000	10.5000	-0.417%	12,069	+18.381%
2025-03-13	11.0640	11.3420	10.4720	10.5440	-5.857%	8,352	+17.887%
2025-03-12	11.0200	11.3980	10.4240	11.2000	-5.085%	6,866	+10.982%
2025-03-11	11.2000	11.8000	10.6000	11.8000	0.000%	12,796	+5.339%
2025-03-10	10.4000	12.2720	10.4000	11.8000	+17.180%	92,336	+5.339%
2025-03-07	10.2000	10.2000	9.1240	10.0700	+4.029%	9,797	+23.436%
2025-03-06	10.2000	10.6960	9.6680	9.6800	-5.910%	17,440	+28.409%
2025-03-05	10.4600	10.5720	10.0600	10.2880	-0.752%	7,735	+20.820%
2025-03-04	10.5980	10.5980	8.8000	10.3660	+3.536%	27,085	+19.911%
2025-03-03	10.3320	10.5580	10.0000	10.0120	-5.955%	11,989	+24.151%
2025-02-28	10.8000	10.8000	10.0160	10.6460	-3.481%	18,658	+16.757%
2025-02-27	12.0320	12.3000	11.0200	11.0300	-8.236%	20,185	+12.693%
2025-02-26	12.2000	13.2000	11.6200	12.0200	+0.167%	21,845	+3.411%
2025-02-25	11.8000	12.4000	11.7000	12.0000	-0.033%	14,426	+3.583%
2025-02-24	12.6000	12.9740	11.6000	12.0040	-8.687%	29,314	+3.549%
2025-02-21	11.8620	13.4000	11.7000	13.1460	+10.452%	61,156	-5.447%
2025-02-20	12.5600	12.5600	11.3000	11.9020	-1.310%	25,251	+4.436%
2025-02-19	12.0680	12.5980	11.8000	12.0600	+3.077%	51,317	+3.068%
2025-02-18	12.3740	12.5900	11.6000	11.7000	-4.334%	34,413	+6.239%
2025-02-14	12.5700	12.5980	11.8200	12.2300	-4.033%	39,892	+1.635%
2025-02-13	13.8000	13.8000	12.6820	12.7440	-4.896%	32,977	-2.464%
2025-02-12	12.3280	14.5080	12.0100	13.4000	+3.427%	56,684	-7.239%
2025-02-11	12.0460	13.5980	11.8420	12.9560	-0.308%	50,268	-4.060%
2025-02-10	11.9940	13.8000	10.1620	12.9960	+0.046%	103,913	-4.355%
2025-02-07	15.8000	17.2000	12.9900	12.9900	-9.804%	299,508	-4.311%
2025-02-06	14.1100	15.8640	13.4000	14.4020	-8.848%	232,889	-13.693%
2025-02-05	12.8000	19.1940	12.6400	15.8000	+43.819%	8,507,659	-21.329%
2025-02-04	10.9780	11.0000	10.6000	10.9860	-5.716%	42,134	+13.144%
2025-02-03	10.9460	12.0000	10.4000	11.6520	+0.448%	55,411	+6.677%
2025-01-31	11.7520	13.4000	10.0000	11.6000	+0.346%	118,710	+7.155%
2025-01-30	16.3120	16.4000	11.0000	11.5600	-29.939%	180,718	+7.526%
2025-01-29	16.2000	17.4800	15.2000	16.5000	-9.351%	161,976	-24.667%
2025-01-28	21.0000	21.0000	18.0000	18.2020	-14.944%	146,369	-31.711%
2025-01-27	21.8000	22.2000	19.0000	21.4000	-4.464%	492,297	-41.916%
2025-01-24	20.4000	24.0000	18.4000	22.4000	+5.660%	416,528	-44.509%
2025-01-23	27.2000	27.2000	20.4000	21.2000	-22.059%	1,223,221	-41.368%
2025-01-22	24.6000	34.0000	23.0000	27.2000	+51.111%	6,978,785	-54.301%
2025-01-21	22.8000	29.0000	16.5402	18.0000	+93.757%	13,317,921	-30.944%
2025-01-17	9.3780	9.6860	9.0320	9.2900	-1.170%	11,900	+33.800%
2025-01-16	9.5540	9.8000	9.0000	9.4000	-1.157%	24,844	+32.234%
2025-01-15	10.3000	10.3000	9.2000	9.5100	-10.113%	33,756	+30.705%
2025-01-14	10.1420	11.0800	9.2000	10.5800	+15.150%	57,453	+17.486%
2025-01-13	10.7780	10.7780	8.4000	9.1880	-14.768%	51,458	+35.285%
2025-01-10	10.8000	11.1000	10.4400	10.7800	-5.439%	21,578	+15.306%
2025-01-08	11.2000	11.5460	10.0980	11.4000	+1.568%	64,060	+9.035%
2025-01-07	10.3900	12.7080	10.2000	11.2240	+11.349%	115,283	+10.745%
2025-01-06	10.9000	11.1380	9.9100	10.0800	-11.579%	50,175	+23.313%
2025-01-03	10.9200	11.6900	10.0500	11.4000	+7.567%	40,341	+9.035%
2025-01-02	10.0000	11.4000	9.8246	10.5980	+8.033%	66,127	+17.286%
2024-12-31	9.8000	10.9000	9.5800	9.8100	+6.700%	42,928	+26.707%
2024-12-30	9.4000	9.8700	8.7440	9.1940	-1.310%	24,966	+35.197%
2024-12-27	10.0000	10.0000	8.3240	9.3160	-10.233%	41,959	+33.426%
2024-12-26	9.0200	10.6000	9.0200	10.3780	+16.424%	71,735	+19.773%
2024-12-24	8.1820	9.4000	8.0380	8.9140	+13.237%	36,312	+39.444%
2024-12-23	7.6000	8.6000	7.5080	7.8720	+8.132%	34,690	+57.901%
2024-12-20	8.2300	8.2300	6.7000	7.2800	-5.258%	48,115	+70.742%
2024-12-19	8.2680	8.7780	7.1700	7.6840	-8.524%	73,103	+61.765%
2024-12-18	9.1440	10.4000	8.3940	8.4000	0.000%	133,787	+47.976%
2024-12-17	8.5540	9.0000	8.2600	8.4000	-7.794%	258,428	+47.976%
2024-12-16	9.6000	9.6000	8.9540	9.1100	-13.731%	76,458	+36.443%
2024-12-13	11.0000	11.2340	9.0200	10.5600	-4.000%	64,081	+17.708%
2024-12-12	13.2900	13.4000	10.0160	11.0000	-19.720%	120,683	+13.000%
2024-12-11	12.9980	14.8800	12.0720	13.7020	+22.339%	1,392,507	-9.283%
2024-12-10	10.9020	11.6000	9.9320	11.2000	-18.248%	195,313	+10.982%
2024-12-09	14.2440	20.4000	12.0000	13.7000	+48.945%	7,373,084	-9.270%
2024-12-06	9.0000	9.5600	8.8200	9.1980	0.000%	13,023	+35.138%
2024-12-05	9.2280	9.3000	8.4660	9.1980	-0.217%	17,149	+35.138%
2024-12-04	8.6360	9.4000	8.4420	9.2180	+7.186%	41,056	+34.845%
2024-12-03	8.3780	8.9940	8.3780	8.6000	+2.748%	11,424	+44.535%
2024-12-02	8.7860	9.4180	8.0460	8.3700	-9.022%	35,080	+48.507%
2024-11-29	10.0800	10.1600	8.8900	9.2000	-8.730%	16,654	+35.109%
2024-11-27	11.2000	11.6040	9.2400	10.0800	-10.000%	13,470	+23.313%
2024-11-26	11.8000	11.8000	10.4140	11.2000	-2.659%	15,346	+10.982%
2024-11-25	12.6000	13.1998	10.2700	11.5060	-9.926%	33,769	+8.031%
2024-11-22	12.4280	13.1000	12.4000	12.7740	+2.274%	8,194	-2.693%
2024-11-21	12.9820	13.2000	12.4060	12.4900	-2.922%	19,723	-0.480%
2024-11-20	13.0000	13.1980	12.4400	12.8660	-5.258%	20,967	-3.389%
2024-11-19	13.9300	14.2000	12.6660	13.5800	-4.245%	32,626	-8.468%
2024-11-18	13.2040	14.7980	12.9000	14.1820	+7.439%	117,565	-12.354%
2024-11-15	15.8060	16.9800	12.2460	13.2000	+2.167%	1,083,820	-5.833%
2024-11-14	14.0140	14.0140	12.2400	12.9200	-11.495%	6,453	-3.793%
2024-11-13	15.4140	16.3000	14.0220	14.5980	-5.220%	6,927	-14.851%
2024-11-12	15.6000	16.7560	15.2420	15.4020	-3.496%	5,031	-19.296%
2024-11-11	16.5940	16.5940	15.2000	15.9600	-1.360%	5,663	-22.118%
2024-11-08	16.2000	16.3980	15.0040	16.1800	+2.405%	7,503	-23.177%
2024-11-07	15.7780	16.1980	15.2600	15.8000	-0.729%	6,896	-21.329%
2024-11-06	16.0000	16.2000	15.0000	15.9160	-1.741%	6,357	-21.902%
2024-11-05	16.2000	16.8000	15.2200	16.1980	+0.872%	3,632	-23.262%
2024-11-04	17.0000	17.0000	15.7000	16.0580	-4.417%	5,691	-22.593%
2024-11-01	18.8000	18.8000	16.6140	16.8000	-10.629%	6,460	-26.012%
2024-10-31	20.4000	20.8520	18.0000	18.7980	-8.302%	10,852	-33.876%
2024-10-30	19.2000	22.0000	19.2000	20.5000	+8.351%	22,521	-39.366%
2024-10-29	18.4000	19.0000	18.4000	18.9200	+2.826%	5,108	-34.302%
2024-10-28	18.5340	19.4000	18.0820	18.4000	-2.086%	7,472	-32.446%
2024-10-25	18.3080	20.1200	18.1000	18.7920	-4.113%	10,642	-33.855%
2024-10-24	18.7960	19.8000	18.2000	19.5980	+2.222%	5,983	-36.575%
2024-10-23	19.2320	20.2000	18.8280	19.1720	+1.129%	12,683	-35.166%
2024-10-22	19.9820	21.6000	18.0000	18.9580	-7.971%	37,095	-34.434%
2024-10-21	23.0000	23.0000	19.9800	20.6000	-6.364%	12,549	-39.660%

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