Strive, Inc.ASSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.80 | $0.80 | $0.71 | $0.72 | 123.34M |
| 1/30/2026 | $0.77 | $0.82 | $0.74 | $0.82 | 79.90M |
| 1/29/2026 | $0.80 | $0.81 | $0.76 | $0.79 | 61.36M |
| 1/28/2026 | $0.84 | $0.85 | $0.80 | $0.80 | 61.70M |
| 1/27/2026 | $0.79 | $0.82 | $0.76 | $0.82 | 71.47M |
| 1/26/2026 | $0.85 | $0.86 | $0.78 | $0.79 | 88.24M |
| 1/23/2026 | $0.88 | $0.90 | $0.84 | $0.87 | 76.70M |
| 1/22/2026 | $0.89 | $0.93 | $0.87 | $0.87 | 67.58M |
| 1/21/2026 | $0.89 | $0.94 | $0.85 | $0.89 | 98.23M |
| 1/20/2026 | $0.91 | $0.93 | $0.87 | $0.89 | 135.35M |
| 1/16/2026 | $0.97 | $0.99 | $0.93 | $0.95 | 63.15M |
| 1/15/2026 | $1.03 | $1.03 | $0.96 | $0.97 | 143.88M |
| 1/14/2026 | $0.96 | $1.07 | $0.94 | $1.03 | 140.72M |
| 1/13/2026 | $1.15 | $1.17 | $0.89 | $0.97 | 372.68M |
| 1/12/2026 | $0.97 | $1.11 | $0.95 | $1.10 | 100.05M |
| 1/9/2026 | $1.00 | $1.02 | $0.94 | $0.95 | 77.80M |
| 1/8/2026 | $1.01 | $1.04 | $0.96 | $1.01 | 89.13M |
| 1/7/2026 | $1.02 | $1.14 | $1.00 | $1.02 | 127.29M |
| 1/6/2026 | $1.07 | $1.09 | $0.98 | $1.04 | 119.90M |
| 1/5/2026 | $0.94 | $1.04 | $0.93 | $1.03 | 139.08M |
| 1/2/2026 | $0.76 | $0.89 | $0.75 | $0.86 | 61.70M |
| 12/31/2025 | $0.74 | $0.78 | $0.73 | $0.74 | 59.24M |
| 12/30/2025 | $0.79 | $0.79 | $0.73 | $0.73 | 75.78M |
| 12/29/2025 | $0.81 | $0.83 | $0.77 | $0.77 | 48.07M |
| 12/26/2025 | $0.87 | $0.87 | $0.81 | $0.81 | 34.33M |
| 12/24/2025 | $0.82 | $0.87 | $0.80 | $0.86 | 29.97M |
| 12/23/2025 | $0.86 | $0.86 | $0.80 | $0.81 | 45.60M |
| 12/22/2025 | $0.94 | $0.94 | $0.85 | $0.87 | 51.25M |
| 12/19/2025 | $0.86 | $0.91 | $0.86 | $0.90 | 86.21M |
| 12/18/2025 | $0.86 | $0.90 | $0.82 | $0.83 | 55.19M |
| 12/17/2025 | $0.87 | $0.90 | $0.81 | $0.82 | 68.19M |
| 12/16/2025 | $0.82 | $0.89 | $0.81 | $0.86 | 92.18M |
| 12/15/2025 | $0.89 | $0.89 | $0.78 | $0.79 | 112.18M |
| 12/12/2025 | $0.94 | $0.95 | $0.86 | $0.86 | 106.65M |
| 12/11/2025 | $0.96 | $0.96 | $0.90 | $0.92 | 87.48M |
| 12/10/2025 | $1.01 | $1.03 | $0.95 | $1.00 | 74.96M |
| 12/9/2025 | $0.98 | $1.04 | $0.95 | $1.02 | 106.69M |
| 12/8/2025 | $0.92 | $1.01 | $0.90 | $0.98 | 97.69M |
| 12/5/2025 | $0.98 | $0.98 | $0.88 | $0.90 | 110.09M |
| 12/4/2025 | $1.03 | $1.04 | $0.98 | $0.98 | 130.41M |
| 12/3/2025 | $1.06 | $1.07 | $1.00 | $1.05 | 79.76M |
| 12/2/2025 | $1.08 | $1.12 | $1.03 | $1.03 | 64.18M |
| 12/1/2025 | $1.06 | $1.09 | $1.00 | $1.05 | 89.47M |
| 11/28/2025 | $1.17 | $1.19 | $1.12 | $1.12 | 48.75M |
| 11/26/2025 | $1.10 | $1.14 | $1.05 | $1.13 | 75.57M |
| 11/25/2025 | $1.11 | $1.12 | $1.03 | $1.11 | 79.01M |
| 11/24/2025 | $1.04 | $1.17 | $1.04 | $1.13 | 81.86M |
| 11/21/2025 | $0.97 | $1.04 | $0.94 | $1.02 | 88.17M |
| 11/20/2025 | $1.12 | $1.12 | $0.96 | $0.98 | 101.58M |
| 11/19/2025 | $1.13 | $1.14 | $1.03 | $1.05 | 82.75M |
| 11/18/2025 | $1.01 | $1.15 | $0.99 | $1.12 | 91.85M |
| 11/17/2025 | $1.04 | $1.12 | $0.97 | $1.04 | 116.68M |
| 11/14/2025 | $1.06 | $1.22 | $1.05 | $1.08 | 117.17M |
| 11/13/2025 | $1.23 | $1.28 | $1.11 | $1.15 | 119.38M |
| 11/12/2025 | $1.41 | $1.41 | $1.23 | $1.29 | 100.90M |
| 11/11/2025 | $1.45 | $1.45 | $1.33 | $1.36 | 111.80M |
| 11/10/2025 | $1.60 | $1.72 | $1.45 | $1.48 | 222.57M |
| 11/7/2025 | $1.38 | $1.51 | $1.30 | $1.51 | 158.49M |
| 11/6/2025 | $1.61 | $1.62 | $1.40 | $1.45 | 217.92M |
| 11/5/2025 | $1.33 | $1.58 | $1.30 | $1.46 | 263.87M |