Strive Stock Price History
NASDAQ: ASSTFinanceFinance: Consumer ServicesUSD
27.80-0.43 (-1.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASST price history at a glance
The price history for Strive (ASST) on this page begins on January 30, 2023, when the stock closed at $355.00; it most recently closed at $27.80 on October 5, 2026. The highest price in this record is $698.00, reached on January 30, 2023; the latest close is 96.0% below that peak. Over roughly 4 years the share price changed -92.2%, a -50.0% compound annual price return (excluding dividends).
In the last 12 months alone, ASST has lost 23.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $698.00
- Date of high
- Jan 30, 2023
- Low since 2023
- $6.70
- Date of low
- Dec 16, 2024
- 52-week high
- $36.20
- 52-week low
- $7.02
- IPO year
- 2023
- Last close
- $27.80
ASST returns
1 week
-7.43%
1 month
+4.16%
3 months
+124.92%
6 months
+161.52%
Year to date
+88.35%
1 year
-23.20%
3 years
-48.13%
ASST price return, excluding dividends.
ASST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.80 | +60.69% |
| 2025 | 17.30 | +51.75% |
| 2024 | 11.40 | -82.16% |
| 2023* | 63.90 | -82.00% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
ASST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.64 | 29.28 | 27.55 | 27.80 | -1.52% | |
| 27.70 | 28.36 | 27.33 | 28.23 | +0.16% | |
| 28.75 | 28.86 | 27.70 | 28.19 | -5.26% | |
| 30.17 | 30.55 | 29.69 | 29.75 | -1.69% | |
| 30.43 | 31.16 | 29.71 | 30.26 | +0.77% | |
| 31.27 | 32.08 | 29.14 | 30.03 | -0.27% | |
| 29.34 | 30.80 | 29.18 | 30.11 | +2.38% | |
| 30.44 | 30.54 | 28.96 | 29.41 | +0.34% | |
| 30.05 | 30.09 | 28.66 | 29.31 | +1.07% | |
| 29.55 | 30.40 | 28.72 | 29.00 | -1.49% | |
| 29.90 | 30.07 | 29.11 | 29.44 | -1.67% | |
| 28.61 | 30.59 | 28.49 | 29.94 | +3.28% | |
| 28.66 | 29.83 | 28.31 | 28.99 | -1.23% | |
| 29.30 | 31.02 | 29.01 | 29.35 | -3.23% | |
| 31.64 | 31.95 | 28.83 | 30.33 | +0.80% | |
| 29.54 | 30.38 | 29.33 | 30.09 | +6.40% | |
| 28.04 | 29.41 | 27.61 | 28.28 | +3.17% | |
| 27.82 | 28.11 | 26.85 | 27.41 | -0.58% | |
| 28.00 | 28.36 | 26.63 | 27.57 | -5.03% | |
| 27.73 | 29.60 | 27.60 | 29.03 | +5.10% | |
| 27.11 | 29.04 | 26.70 | 27.62 | +2.68% | |
| 26.06 | 27.75 | 25.82 | 26.90 | +0.79% | |
| 28.00 | 28.53 | 26.30 | 26.69 | -1.73% | |
| 26.44 | 27.66 | 25.60 | 27.16 | +0.07% | |
| 25.18 | 27.35 | 25.18 | 27.14 | +1.19% | |
| 25.63 | 27.23 | 25.15 | 26.82 | +10.28% | |
| 23.07 | 24.50 | 22.30 | 24.32 | +1.33% | |
| 23.46 | 24.68 | 23.05 | 24.00 | -0.91% | |
| 22.54 | 24.48 | 21.95 | 24.22 | +11.41% | |
| 22.50 | 23.59 | 21.39 | 21.74 | -5.97% | |
| 22.45 | 24.38 | 21.85 | 23.12 | +7.53% | |
| 20.72 | 21.66 | 20.17 | 21.50 | +0.51% | |
| 19.04 | 22.16 | 18.88 | 21.39 | +8.41% | |
| 18.76 | 20.32 | 18.55 | 19.73 | +8.29% | |
| 17.66 | 19.09 | 17.18 | 18.22 | +12.96% | |
| 16.00 | 16.24 | 15.14 | 16.13 | +9.50% | |
| 12.95 | 14.83 | 12.94 | 14.73 | +15.08% | |
| 13.18 | 13.44 | 12.71 | 12.80 | -3.03% | |
| 12.35 | 13.35 | 12.27 | 13.20 | +7.19% | |
| 12.54 | 12.54 | 11.87 | 12.32 | -2.11% | |
| 12.40 | 12.74 | 12.21 | 12.58 | +1.53% | |
| 12.86 | 12.92 | 12.31 | 12.39 | -1.82% | |
| 12.56 | 12.77 | 12.25 | 12.62 | +1.45% | |
| 12.25 | 12.57 | 12.06 | 12.44 | -0.32% | |
| 12.70 | 12.97 | 12.39 | 12.48 | +1.38% | |
| 12.13 | 12.56 | 11.90 | 12.31 | -1.12% | |
| 12.35 | 12.61 | 11.98 | 12.45 | +0.24% | |
| 11.87 | 12.54 | 11.74 | 12.42 | +5.25% | |
| 11.14 | 11.96 | 10.96 | 11.80 | +6.21% | |
| 11.70 | 11.85 | 10.97 | 11.11 | -6.95% | |
| 11.34 | 11.98 | 11.30 | 11.94 | +7.96% | |
| 11.92 | 12.11 | 11.03 | 11.06 | -7.68% | |
| 11.54 | 12.10 | 11.16 | 11.98 | -1.72% | |
| 11.88 | 12.61 | 11.61 | 12.19 | +6.09% | |
| 12.18 | 12.25 | 11.43 | 11.49 | -4.96% | |
| 12.06 | 12.66 | 11.93 | 12.09 | -4.58% | |
| 12.75 | 13.10 | 12.48 | 12.67 | -2.54% | |
| 12.69 | 13.32 | 12.58 | 13.00 | +5.35% | |
| 12.00 | 12.67 | 11.94 | 12.34 | +4.05% | |
| 11.25 | 11.90 | 11.05 | 11.86 | +1.80% | |
| 12.32 | 12.49 | 11.62 | 11.65 | -7.61% | |
| 12.65 | 13.22 | 12.48 | 12.61 | +1.61% | |
| 12.38 | 12.57 | 12.03 | 12.41 | +4.90% | |
| 12.00 | 12.14 | 11.57 | 11.83 | -4.29% | |
| 13.38 | 13.39 | 12.33 | 12.36 | -1.90% | |
| 12.24 | 12.79 | 12.18 | 12.60 | +1.69% | |
| 12.12 | 12.50 | 11.99 | 12.39 | -2.44% | |
| 13.00 | 13.31 | 12.45 | 12.70 | -3.13% | |
| 12.88 | 13.39 | 12.58 | 13.11 | 0.00% | |
| 12.83 | 13.80 | 12.63 | 13.11 | +9.07% | |
| 10.84 | 12.25 | 10.84 | 12.02 | +10.17% | |
| 11.14 | 11.23 | 10.53 | 10.91 | -6.11% | |
| 11.63 | 11.95 | 11.08 | 11.62 | +2.47% | |
| 10.86 | 11.79 | 10.85 | 11.34 | -0.53% | |
| 12.97 | 13.06 | 11.33 | 11.40 | -9.16% | |
| 13.90 | 13.90 | 12.44 | 12.55 | -10.04% | |
| 14.20 | 14.76 | 13.89 | 13.95 | -5.81% | |
| 15.11 | 16.40 | 14.73 | 14.81 | -0.27% | |
| 15.55 | 15.79 | 14.22 | 14.85 | -3.82% | |
| 15.66 | 16.53 | 15.36 | 15.44 | -2.22% | |
| 16.47 | 16.72 | 15.69 | 15.79 | -5.28% | |
| 16.33 | 17.57 | 16.22 | 16.67 | +10.03% | |
| 14.67 | 15.71 | 14.51 | 15.15 | +3.91% | |
| 14.36 | 14.75 | 13.78 | 14.58 | +1.04% | |
| 14.14 | 14.65 | 13.95 | 14.43 | +1.55% | |
| 14.66 | 15.24 | 13.65 | 14.21 | -6.57% | |
| 14.94 | 15.66 | 14.73 | 15.21 | +9.27% | |
| 14.50 | 14.50 | 13.39 | 13.92 | -7.32% | |
| 14.70 | 15.72 | 14.70 | 15.02 | +1.90% | |
| 15.81 | 16.13 | 14.71 | 14.74 | -8.56% | |
| 16.50 | 16.50 | 15.45 | 16.12 | -6.28% | |
| 16.95 | 17.34 | 16.00 | 17.20 | -2.66% | |
| 17.24 | 18.52 | 16.90 | 17.67 | -0.73% | |
| 17.20 | 18.29 | 16.56 | 17.80 | -0.11% | |
| 17.75 | 18.05 | 17.11 | 17.82 | -1.55% | |
| 18.59 | 19.40 | 17.65 | 18.10 | -0.60% | |
| 19.15 | 19.75 | 17.90 | 18.21 | -1.73% | |
| 16.98 | 18.57 | 16.67 | 18.53 | +9.13% | |
| 16.58 | 17.28 | 16.17 | 16.98 | +5.07% | |
| 15.95 | 16.26 | 15.28 | 16.16 | +2.34% | |
| 16.16 | 16.34 | 15.40 | 15.79 | -5.96% | |
| 17.19 | 17.19 | 16.33 | 16.79 | -5.19% | |
| 16.95 | 18.22 | 16.28 | 17.71 | +5.79% | |
| 16.88 | 17.43 | 16.06 | 16.74 | -1.93% | |
| 17.49 | 17.49 | 16.24 | 17.07 | -4.90% | |
| 15.92 | 18.15 | 15.71 | 17.95 | +12.75% | |
| 15.41 | 15.94 | 14.80 | 15.92 | +2.98% | |
| 15.98 | 15.99 | 15.10 | 15.46 | -5.04% | |
| 16.60 | 16.60 | 15.90 | 16.28 | -1.39% | |
| 16.75 | 17.07 | 16.20 | 16.51 | +0.95% | |
| 16.56 | 16.78 | 15.87 | 16.36 | +0.28% | |
| 16.00 | 16.43 | 15.70 | 16.31 | +6.18% | |
| 14.58 | 15.41 | 14.43 | 15.36 | +6.59% | |
| 15.47 | 15.47 | 13.82 | 14.41 | -5.69% | |
| 15.00 | 15.34 | 14.28 | 15.28 | -2.61% | |
| 15.73 | 16.40 | 15.15 | 15.69 | -0.70% | |
| 16.44 | 16.65 | 15.53 | 15.80 | -2.47% | |
| 16.38 | 16.76 | 15.64 | 16.20 | -2.76% | |
| 16.38 | 17.89 | 16.36 | 16.66 | +8.82% | |
| 16.10 | 16.22 | 15.25 | 15.31 | -1.98% | |
| 14.87 | 15.82 | 14.81 | 15.62 | +0.06% | |
| 14.59 | 15.97 | 14.59 | 15.61 | +11.66% | |
| 13.71 | 14.02 | 12.82 | 13.98 | +3.33% | |
| 12.50 | 13.60 | 12.31 | 13.53 | +8.85% | |
| 12.22 | 13.06 | 12.13 | 12.43 | +7.34% | |
| 10.42 | 11.62 | 10.15 | 11.58 | +8.94% | |
| 9.95 | 10.77 | 9.90 | 10.63 | +10.27% | |
| 9.91 | 10.25 | 9.43 | 9.64 | -5.95% | |
| 10.20 | 10.37 | 9.72 | 10.25 | +10.63% | |
| 9.90 | 9.92 | 9.00 | 9.27 | -8.45% | |
| 9.99 | 10.53 | 9.97 | 10.12 | +3.79% | |
| 9.60 | 9.86 | 9.34 | 9.75 | -4.04% | |
| 10.32 | 10.43 | 9.96 | 10.16 | +1.40% | |
| 9.40 | 10.19 | 9.08 | 10.02 | +6.94% | |
| 10.05 | 10.14 | 9.09 | 9.37 | -4.92% | |
| 10.00 | 10.00 | 9.33 | 9.86 | -5.33% | |
| 10.48 | 10.90 | 10.38 | 10.41 | -4.06% | |
| 10.21 | 10.90 | 10.21 | 10.85 | +9.26% | |
| 10.29 | 10.48 | 9.65 | 9.93 | -4.89% | |
| 10.05 | 10.78 | 9.61 | 10.44 | +4.19% | |
| 10.31 | 10.42 | 9.87 | 10.02 | -2.34% | |
| 9.70 | 10.31 | 9.50 | 10.26 | +2.24% | |
| 10.63 | 10.75 | 9.99 | 10.04 | -9.59% | |
| 10.83 | 11.27 | 10.55 | 11.10 | +2.21% | |
| 10.09 | 11.11 | 10.00 | 10.86 | +13.96% | |
| 9.36 | 9.97 | 9.16 | 9.53 | +7.93% | |
| 9.04 | 9.16 | 8.63 | 8.83 | -4.33% | |
| 8.95 | 9.45 | 8.94 | 9.23 | +2.78% | |
| 8.73 | 9.06 | 8.47 | 8.98 | +5.52% | |
| 8.60 | 8.81 | 8.23 | 8.51 | -2.18% | |
| 8.75 | 9.14 | 8.58 | 8.70 | -5.95% | |
| 9.46 | 9.60 | 8.90 | 9.25 | -3.85% | |
| 8.89 | 9.74 | 8.86 | 9.62 | +15.49% | |
| 8.34 | 8.59 | 8.00 | 8.33 | -4.58% | |
| 7.74 | 8.95 | 7.66 | 8.73 | +9.95% | |
| 7.92 | 7.98 | 7.67 | 7.94 | -3.05% | |
| 8.31 | 8.44 | 7.81 | 8.19 | -4.10% | |
| 7.48 | 8.75 | 7.47 | 8.54 | +19.19% | |
| 7.13 | 7.45 | 7.02 | 7.17 | -2.65% | |
| 7.94 | 7.99 | 7.30 | 7.36 | -9.69% | |
| 8.05 | 8.70 | 7.96 | 8.15 | +0.37% | |
| 7.90 | 8.17 | 7.77 | 8.12 | +0.87% | |
| 8.09 | 8.57 | 7.96 | 8.05 | -1.59% | |
| 8.52 | 8.67 | 7.90 | 8.18 | -1.80% | |
| 7.85 | 8.81 | 7.85 | 8.33 | +8.18% | |
| 8.23 | 8.43 | 7.57 | 7.70 | -4.82% | |
| 9.19 | 9.23 | 7.97 | 8.09 | -11.87% | |
| 10.06 | 10.10 | 8.81 | 9.18 | -9.51% | |
| 11.31 | 11.35 | 10.00 | 10.15 | -14.86% | |
| 10.12 | 12.25 | 9.35 | 11.92 | +20.84% | |
| 10.44 | 10.88 | 9.72 | 9.86 | -16.72% | |
| 12.98 | 13.00 | 11.28 | 11.84 | -13.20% | |
| 14.60 | 14.62 | 12.48 | 13.64 | -5.67% | |
| 16.00 | 16.00 | 14.20 | 14.46 | -11.94% | |
| 15.36 | 16.42 | 14.82 | 16.42 | +4.59% | |
| 15.92 | 16.16 | 15.12 | 15.70 | -2.00% | |
| 16.80 | 16.92 | 15.90 | 16.02 | -2.20% | |
| 15.80 | 16.40 | 15.20 | 16.38 | +4.20% | |
| 17.10 | 17.14 | 15.68 | 15.72 | -9.76% | |
| 17.58 | 17.90 | 16.72 | 17.42 | +0.11% | |
| 17.80 | 18.66 | 17.40 | 17.40 | -2.47% | |
| 17.78 | 18.86 | 17.00 | 17.84 | +0.79% | |
| 18.16 | 18.54 | 17.40 | 17.70 | -6.65% | |
| 19.44 | 19.74 | 18.64 | 18.96 | -2.37% | |
| 20.60 | 20.60 | 19.22 | 19.42 | -5.73% | |
| 19.18 | 21.40 | 18.86 | 20.60 | +6.19% | |
| 23.00 | 23.40 | 17.82 | 19.40 | -11.82% | |
| 19.40 | 22.20 | 18.98 | 22.00 | +16.28% | |
| 20.00 | 20.40 | 18.80 | 18.92 | -6.34% | |
| 20.20 | 20.80 | 19.20 | 20.20 | -0.98% | |
| 20.40 | 22.80 | 20.00 | 20.40 | -1.92% | |
| 21.40 | 21.80 | 19.64 | 20.80 | +0.97% | |
| 18.88 | 20.80 | 18.60 | 20.60 | +19.08% | |
| 15.18 | 17.72 | 15.02 | 17.30 | +17.21% | |
| 14.86 | 15.54 | 14.58 | 14.76 | +0.82% | |
| 15.80 | 15.80 | 14.62 | 14.64 | -5.30% | |
| 16.14 | 16.60 | 15.38 | 15.46 | -5.15% | |
| 17.32 | 17.32 | 16.20 | 16.30 | -5.45% | |
| 16.34 | 17.40 | 16.04 | 17.24 | +7.08% | |
| 17.20 | 17.20 | 16.00 | 16.10 | -7.04% | |
| 18.76 | 18.80 | 17.10 | 17.32 | -3.67% | |
| 17.30 | 18.18 | 17.14 | 17.98 | +8.18% | |
| 17.20 | 18.00 | 16.48 | 16.62 | +1.22% | |
| 17.36 | 17.96 | 16.26 | 16.42 | -4.53% | |
| 16.42 | 17.90 | 16.30 | 17.20 | +9.00% | |
| 17.70 | 17.78 | 15.62 | 15.78 | -8.57% | |
| 18.80 | 18.92 | 17.16 | 17.26 | -6.40% | |
| 19.20 | 19.20 | 18.06 | 18.44 | -7.80% | |
| 20.20 | 20.60 | 18.92 | 20.00 | -1.96% | |
| 19.62 | 20.80 | 18.94 | 20.40 | +3.55% | |
| 18.40 | 20.20 | 18.02 | 19.70 | +9.32% | |
| 19.56 | 19.58 | 17.62 | 18.02 | -7.78% | |
| 20.60 | 20.80 | 19.52 | 19.54 | -6.95% | |
| 21.10 | 21.40 | 20.00 | 21.00 | +1.45% | |
| 21.50 | 22.40 | 20.60 | 20.70 | -1.43% | |
| 21.10 | 21.80 | 20.00 | 21.00 | -6.25% | |
| 23.40 | 23.80 | 22.40 | 22.40 | -0.88% | |
| 21.90 | 22.80 | 21.00 | 22.60 | +1.80% | |
| 22.20 | 22.40 | 20.60 | 22.20 | -1.77% | |
| 20.80 | 23.40 | 20.80 | 22.60 | +10.78% | |
| 19.30 | 20.80 | 18.82 | 20.40 | +3.76% | |
| 22.30 | 22.40 | 19.20 | 19.66 | -6.38% | |
| 22.60 | 22.80 | 20.70 | 21.00 | -6.25% | |
| 20.30 | 23.00 | 19.90 | 22.40 | +7.69% | |
| 20.82 | 22.40 | 19.42 | 20.80 | -3.70% | |
| 21.20 | 24.40 | 21.00 | 21.60 | -6.09% | |
| 24.60 | 25.60 | 22.20 | 23.00 | -10.85% | |
| 28.10 | 28.20 | 24.60 | 25.80 | -5.15% | |
| 29.00 | 29.00 | 26.60 | 27.20 | -8.11% | |
| 32.00 | 34.40 | 29.00 | 29.60 | -1.99% | |
| 27.60 | 30.20 | 26.00 | 30.20 | +4.14% | |
| 32.10 | 32.40 | 28.00 | 29.00 | -0.68% | |
| 26.60 | 31.60 | 26.00 | 29.20 | +16.80% | |
| 23.80 | 26.00 | 23.20 | 25.00 | -1.57% | |
| 27.00 | 28.60 | 24.60 | 25.40 | -4.51% | |
| 25.00 | 28.00 | 23.40 | 26.60 | +9.92% | |
| 22.80 | 27.40 | 21.80 | 24.20 | -3.20% | |
| 28.00 | 29.20 | 24.00 | 25.00 | -13.19% | |
| 28.50 | 31.80 | 25.00 | 28.80 | -12.20% | |
| 28.80 | 36.20 | 27.00 | 32.80 | +49.09% | |
| 18.74 | 24.00 | 17.68 | 22.00 | +27.31% | |
| 15.62 | 17.78 | 15.62 | 17.28 | +10.77% | |
| 16.20 | 16.58 | 15.60 | 15.60 | -6.02% | |
| 17.82 | 17.82 | 16.24 | 16.60 | -3.94% | |
| 17.20 | 18.80 | 17.00 | 17.28 | +3.60% | |
| 17.98 | 18.00 | 16.00 | 16.68 | -7.33% | |
| 19.28 | 19.76 | 16.00 | 18.00 | -6.25% | |
| 20.20 | 20.40 | 18.62 | 19.20 | -3.71% | |
| 20.20 | 21.20 | 19.42 | 19.94 | -7.69% | |
| 20.30 | 22.40 | 18.80 | 21.60 | -30.55% | |
| 36.80 | 36.80 | 31.00 | 31.10 | -14.09% | |
| 41.40 | 42.50 | 33.40 | 36.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASST chart for longer ranges.