NASDAQ : ASST
Strive Asset Management, LLC — Price history
Financials · Asset Management · United States
Last price 22.195 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Strive Asset Management, LLC (ASST) closed at 21.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.27 | 22.54 | 21.19 | 21.17 | 4,425,854 | -4.62% |
| 2026-10-30 | 23.38 | 23.405 | 21.3 | 22.195 | 12,649,062 | -10.90% |
| 2026-10-29 | 26.61 | 26.925 | 24.88 | 24.91 | 6,685,117 | -9.52% |
| 2026-10-28 | 26.76 | 27.813 | 26.581 | 27.53 | 4,786,906 | +1.46% |
| 2026-10-27 | 26.54 | 27.17 | 25.801 | 27.135 | 4,525,644 | +3.10% |
| 2026-10-26 | 27.81 | 27.93 | 26.291 | 26.32 | 7,195,177 | -9.15% |
| 2026-10-23 | 29.105 | 30.32 | 28.82 | 28.97 | 5,908,820 | -0.21% |
| 2026-10-22 | 29.18 | 29.77 | 27.96 | 29.03 | 7,811,103 | -5.59% |
| 2026-10-21 | 27.9 | 31.51 | 26.98 | 30.75 | 14,367,438 | +13.64% |
| 2026-10-20 | 25.065 | 27.46 | 24.925 | 27.06 | 8,482,049 | +5.95% |
| 2026-10-19 | 24.75 | 26.23 | 24.54 | 25.54 | 8,186,700 | +6.02% |
| 2026-10-16 | 25.04 | 25.32 | 23.54 | 24.09 | 10,324,319 | -6.08% |
| 2026-10-15 | 23.79 | 25.77 | 22.48 | 25.65 | 12,356,909 | +3.93% |
| 2026-10-14 | 26.61 | 26.71 | 24.33 | 24.68 | 18,117,293 | -10.55% |
| 2026-10-13 | 27.5 | 28.32 | 27.185 | 27.59 | 11,488,819 | -0.43% |
| 2026-10-12 | 27.66 | 27.995 | 27.04 | 27.71 | 5,664,522 | -0.32% |
| 2026-10-09 | 28.72 | 29.275 | 27.545 | 27.8 | 8,360,174 | -1.52% |
| 2026-10-08 | 27.7 | 28.36 | 27.329 | 28.23 | 7,838,460 | +0.16% |
| 2026-10-07 | 28.745 | 28.86 | 27.7 | 28.185 | 8,306,075 | -5.26% |
| 2026-10-06 | 30.165 | 30.55 | 29.69 | 29.75 | 7,381,133 | -1.69% |
| 2026-10-05 | 30.43 | 31.16 | 29.71 | 30.26 | 9,533,951 | +0.77% |
| 2026-10-02 | 31.27 | 32.08 | 29.14 | 30.03 | 11,283,075 | -0.27% |
| 2026-10-01 | 29.34 | 30.8 | 29.18 | 30.11 | 4,521,892 | +2.38% |
| 2026-09-30 | 30.44 | 30.54 | 28.96 | 29.41 | 4,512,962 | +0.34% |
| 2026-09-29 | 30.05 | 30.09 | 28.66 | 29.31 | 4,144,294 | +1.07% |
| 2026-09-28 | 29.55 | 30.4 | 28.715 | 29 | 7,252,855 | -1.49% |
| 2026-09-25 | 29.895 | 30.07 | 29.11 | 29.44 | 4,412,638 | -1.67% |
| 2026-09-24 | 28.61 | 30.59 | 28.49 | 29.94 | 7,615,221 | +3.28% |
| 2026-09-23 | 28.66 | 29.83 | 28.31 | 28.99 | 6,074,975 | -1.23% |
| 2026-09-22 | 29.3 | 31.02 | 29.01 | 29.35 | 8,409,243 | -3.23% |
| 2026-09-21 | 31.64 | 31.95 | 28.83 | 30.33 | 17,634,458 | +0.80% |
| 2026-09-18 | 29.54 | 30.38 | 29.33 | 30.09 | 16,154,535 | +6.40% |
| 2026-09-17 | 28.035 | 29.41 | 27.61 | 28.28 | 9,726,581 | +3.17% |
| 2026-09-16 | 27.82 | 28.11 | 26.85 | 27.41 | 7,803,028 | -0.58% |
| 2026-09-15 | 28 | 28.36 | 26.63 | 27.57 | 10,791,937 | -5.03% |
| 2026-09-14 | 27.73 | 29.6 | 27.6 | 29.03 | 9,811,941 | +5.10% |
| 2026-09-11 | 27.11 | 29.04 | 26.7 | 27.62 | 8,934,950 | +2.68% |
| 2026-09-10 | 26.06 | 27.75 | 25.82 | 26.9 | 8,802,471 | +0.79% |
| 2026-09-09 | 28 | 28.53 | 26.3 | 26.69 | 8,040,124 | -1.73% |
| 2026-09-08 | 26.44 | 27.655 | 25.6 | 27.16 | 8,992,535 | +0.07% |
| 2026-09-04 | 25.18 | 27.35 | 25.18 | 27.14 | 8,996,803 | +1.19% |
| 2026-09-03 | 25.625 | 27.23 | 25.145 | 26.82 | 17,194,095 | +10.28% |
| 2026-09-02 | 23.07 | 24.5 | 22.3 | 24.32 | 9,593,060 | +1.33% |
| 2026-09-01 | 23.46 | 24.68 | 23.05 | 24 | 11,096,480 | -0.91% |
| 2026-08-31 | 22.54 | 24.48 | 21.95 | 24.22 | 15,178,327 | +11.41% |
| 2026-08-28 | 22.5 | 23.59 | 21.39 | 21.74 | 11,772,583 | -5.97% |
| 2026-08-27 | 22.45 | 24.38 | 21.85 | 23.12 | 13,398,273 | +7.53% |
| 2026-08-26 | 20.72 | 21.66 | 20.171 | 21.5 | 9,747,241 | +0.51% |
| 2026-08-25 | 19.04 | 22.16 | 18.88 | 21.39 | 12,934,821 | +8.41% |
| 2026-08-24 | 18.76 | 20.317 | 18.55 | 19.73 | 14,707,688 | +8.29% |
| 2026-08-21 | 17.66 | 19.09 | 17.18 | 18.22 | 14,978,178 | +12.96% |
| 2026-08-20 | 16 | 16.24 | 15.14 | 16.13 | 9,901,701 | +9.50% |
| 2026-08-19 | 12.95 | 14.83 | 12.94 | 14.73 | 7,615,701 | +15.08% |
| 2026-08-18 | 13.18 | 13.44 | 12.705 | 12.8 | 3,893,169 | -3.03% |
| 2026-08-17 | 12.35 | 13.345 | 12.27 | 13.2 | 2,992,926 | +7.19% |
| 2026-08-14 | 12.54 | 12.54 | 11.87 | 12.315 | 2,365,729 | -2.11% |
| 2026-08-13 | 12.395 | 12.735 | 12.205 | 12.58 | 2,370,978 | +1.53% |
| 2026-08-12 | 12.86 | 12.92 | 12.31 | 12.39 | 2,949,183 | -1.82% |
| 2026-08-11 | 12.56 | 12.77 | 12.25 | 12.62 | 2,943,711 | +1.45% |
| 2026-08-10 | 12.25 | 12.57 | 12.06 | 12.44 | 2,308,486 | -0.32% |
| 2026-08-07 | 12.7 | 12.97 | 12.39 | 12.48 | 2,845,258 | +1.38% |
| 2026-08-06 | 12.13 | 12.56 | 11.9 | 12.31 | 2,122,098 | -1.12% |
| 2026-08-05 | 12.35 | 12.61 | 11.98 | 12.45 | 2,176,443 | +0.24% |
| 2026-08-04 | 11.87 | 12.54 | 11.74 | 12.42 | 3,091,362 | +5.25% |
| 2026-08-03 | 11.14 | 11.96 | 10.96 | 11.8 | 2,275,636 | +6.21% |
| 2026-07-31 | 11.7 | 11.85 | 10.97 | 11.11 | 3,349,279 | -6.95% |
| 2026-07-30 | 11.34 | 11.98 | 11.295 | 11.94 | 2,873,183 | +7.96% |
| 2026-07-29 | 11.92 | 12.11 | 11.03 | 11.06 | 3,130,114 | -7.68% |
| 2026-07-28 | 11.54 | 12.095 | 11.16 | 11.98 | 2,257,250 | -1.72% |
| 2026-07-27 | 11.88 | 12.61 | 11.61 | 12.19 | 3,485,124 | +6.09% |
| 2026-07-24 | 12.18 | 12.245 | 11.43 | 11.49 | 2,212,896 | -4.96% |
| 2026-07-23 | 12.062 | 12.655 | 11.93 | 12.09 | 2,304,061 | -4.58% |
| 2026-07-22 | 12.75 | 13.095 | 12.48 | 12.67 | 2,089,811 | -2.54% |
| 2026-07-21 | 12.69 | 13.32 | 12.58 | 13 | 3,224,795 | +5.35% |
| 2026-07-20 | 12 | 12.665 | 11.935 | 12.34 | 3,135,355 | +4.05% |
| 2026-07-17 | 11.25 | 11.896 | 11.05 | 11.86 | 2,741,270 | +1.80% |
| 2026-07-16 | 12.32 | 12.49 | 11.62 | 11.65 | 2,628,118 | -7.61% |
| 2026-07-15 | 12.65 | 13.22 | 12.48 | 12.61 | 2,706,218 | +1.61% |
| 2026-07-14 | 12.38 | 12.57 | 12.03 | 12.41 | 2,474,439 | +4.90% |
| 2026-07-13 | 12 | 12.14 | 11.57 | 11.83 | 2,337,911 | -4.29% |
| 2026-07-10 | 13.38 | 13.39 | 12.33 | 12.36 | 1,985,423 | -1.90% |
| 2026-07-09 | 12.24 | 12.79 | 12.18 | 12.6 | 2,060,800 | +1.69% |
| 2026-07-08 | 12.12 | 12.5 | 11.99 | 12.39 | 2,660,295 | -2.44% |
| 2026-07-07 | 13 | 13.31 | 12.45 | 12.7 | 3,050,360 | -3.13% |
| 2026-07-06 | 12.88 | 13.39 | 12.58 | 13.11 | 3,861,882 | +0.00% |
| 2026-07-02 | 12.83 | 13.8 | 12.63 | 13.11 | 6,062,575 | +9.07% |
| 2026-07-01 | 10.84 | 12.25 | 10.84 | 12.02 | 5,033,048 | +10.17% |
| 2026-06-30 | 11.14 | 11.23 | 10.53 | 10.91 | 4,456,071 | -6.11% |
| 2026-06-29 | 11.63 | 11.95 | 11.08 | 11.62 | 4,324,908 | +2.47% |
| 2026-06-26 | 10.86 | 11.79 | 10.851 | 11.34 | 8,828,883 | -0.53% |
| 2026-06-25 | 12.97 | 13.055 | 11.33 | 11.4 | 6,277,273 | -9.16% |
| 2026-06-24 | 13.895 | 13.895 | 12.435 | 12.55 | 5,243,025 | -10.04% |
| 2026-06-23 | 14.2 | 14.76 | 13.89 | 13.95 | 3,381,064 | -5.81% |
| 2026-06-22 | 15.105 | 16.4 | 14.73 | 14.81 | 4,610,918 | -0.27% |
| 2026-06-18 | 15.55 | 15.79 | 14.22 | 14.85 | 6,945,321 | -3.82% |
| 2026-06-17 | 15.66 | 16.525 | 15.355 | 15.44 | 4,697,657 | -2.22% |
| 2026-06-16 | 16.47 | 16.72 | 15.69 | 15.79 | 3,697,531 | -5.28% |
| 2026-06-15 | 16.33 | 17.57 | 16.22 | 16.67 | 8,421,773 | +10.03% |
| 2026-06-12 | 14.67 | 15.71 | 14.511 | 15.15 | 4,995,316 | +3.91% |
| 2026-06-11 | 14.36 | 14.745 | 13.78 | 14.58 | 4,233,001 | +1.04% |
| 2026-06-10 | 14.14 | 14.65 | 13.95 | 14.43 | 4,353,912 | +1.55% |
| 2026-06-09 | 14.66 | 15.24 | 13.65 | 14.21 | 4,088,371 | -6.57% |
| 2026-06-08 | 14.94 | 15.66 | 14.73 | 15.21 | 4,032,331 | +9.27% |
| 2026-06-05 | 14.5 | 14.5 | 13.39 | 13.92 | 5,878,697 | -7.32% |
| 2026-06-04 | 14.7 | 15.72 | 14.7 | 15.02 | 7,105,266 | +1.90% |
| 2026-06-03 | 15.81 | 16.13 | 14.705 | 14.74 | 5,014,960 | -8.56% |
| 2026-06-02 | 16.5 | 16.5 | 15.451 | 16.12 | 5,859,104 | -6.28% |
| 2026-06-01 | 16.95 | 17.34 | 16 | 17.2 | 5,348,473 | -2.66% |
| 2026-05-29 | 17.24 | 18.52 | 16.9 | 17.67 | 5,936,356 | -0.73% |
| 2026-05-28 | 17.2 | 18.29 | 16.56 | 17.8 | 5,676,170 | -0.11% |
| 2026-05-27 | 17.75 | 18.05 | 17.11 | 17.82 | 4,143,684 | -1.55% |
| 2026-05-26 | 18.59 | 19.397 | 17.65 | 18.1 | 7,053,890 | -0.60% |
| 2026-05-22 | 19.15 | 19.75 | 17.9 | 18.21 | 7,803,878 | -1.73% |
| 2026-05-21 | 16.98 | 18.57 | 16.67 | 18.53 | 6,820,979 | +9.13% |
| 2026-05-20 | 16.58 | 17.28 | 16.17 | 16.98 | 3,586,969 | +5.07% |
| 2026-05-19 | 15.95 | 16.26 | 15.28 | 16.16 | 2,653,455 | +2.34% |
| 2026-05-18 | 16.16 | 16.34 | 15.4 | 15.79 | 4,065,113 | -5.96% |
| 2026-05-15 | 17.19 | 17.19 | 16.33 | 16.79 | 3,137,425 | -5.19% |
| 2026-05-14 | 16.95 | 18.215 | 16.28 | 17.71 | 5,358,012 | +5.79% |
| 2026-05-13 | 16.875 | 17.428 | 16.06 | 16.74 | 3,082,270 | -1.93% |