Strive Asset Management (ASST) Historical Stock Data

0.86 ↑0.07 (9.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASST is down -1.11% a day on average. There have been 12 days where Strive Asset Management closed green and 18 days where ASST closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-16	0.82	0.86	↑$0.04 (4.80%)	0.82	0.89	92.07M
2025-12-15	0.89	0.79	↓$0.10 (-10.82%)	0.78	0.89	111.58M
2025-12-12	0.94	0.86	↓$0.08 (-8.17%)	0.86	0.95	106.18M
2025-12-11	0.96	0.92	↓$0.04 (-3.98%)	0.90	0.96	87.20M
2025-12-10	1.01	1.00	↓$0.01 (-0.99%)	0.95	1.03	74.39M
2025-12-09	0.98	1.02	↑$0.04 (3.92%)	0.95	1.04	106.28M
2025-12-08	0.92	0.98	↑$0.06 (7.06%)	0.90	1.01	97.07M
2025-12-05	0.98	0.90	↓$0.08 (-7.90%)	0.88	0.98	109.68M
2025-12-04	1.03	0.98	↓$0.05 (-5.18%)	0.98	1.04	129.74M
2025-12-03	1.06	1.05	↓$0.00 (-0.47%)	1.00	1.07	79.44M
2025-12-02	1.08	1.04	↓$0.04 (-3.72%)	1.03	1.12	63.74M
2025-12-01	1.06	1.05	↓$0.00 (-0.47%)	1.00	1.09	88.80M
2025-11-28	1.17	1.12	↓$0.05 (-4.27%)	1.12	1.19	48.75M
2025-11-26	1.10	1.13	↑$0.03 (3.20%)	1.05	1.14	75.07M
2025-11-25	1.11	1.11	↑$0.00 (0.00%)	1.03	1.12	78.85M
2025-11-24	1.04	1.13	↑$0.09 (8.65%)	1.04	1.17	81.33M
2025-11-21	0.97	1.02	↑$0.05 (5.67%)	0.94	1.04	87.62M
2025-11-20	1.12	0.98	↓$0.13 (-11.86%)	0.96	1.12	100.92M
2025-11-19	1.13	1.05	↓$0.08 (-7.08%)	1.04	1.14	81.70M
2025-11-18	1.02	1.12	↑$0.11 (10.34%)	1.00	1.15	90.84M
2025-11-17	1.04	1.04	↓$0.00 (-0.10%)	0.97	1.12	115.86M
2025-11-14	1.06	1.08	↑$0.02 (1.89%)	1.05	1.22	116.16M
2025-11-13	1.23	1.15	↓$0.08 (-6.50%)	1.11	1.28	118.47M
2025-11-12	1.41	1.29	↓$0.12 (-8.19%)	1.23	1.41	99.95M
2025-11-11	1.45	1.36	↓$0.09 (-6.21%)	1.33	1.45	110.57M
2025-11-10	1.60	1.48	↓$0.12 (-7.50%)	1.45	1.72	220.36M
2025-11-07	1.38	1.51	↑$0.13 (9.42%)	1.30	1.51	157.60M
2025-11-06	1.61	1.45	↓$0.16 (-9.66%)	1.40	1.62	216.81M
2025-11-05	1.33	1.46	↑$0.13 (9.77%)	1.30	1.58	261.47M
2025-11-04	1.19	1.25	↑$0.06 (5.04%)	1.16	1.30	112.20M