NasdaqGM - Delayed Quote
USD
Strive, Inc. (ASST)
27.14
+0.32
(+1.19%)
At close: September 4 at 4:00:01 PM EDT
27.09
-0.05
(-0.18%)
After hours: September 4 at 7:59:58 PM EDT
Trade Strive on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
25.18
27.35
25.18
27.14
27.14
8,894,600
Sep 3, 2026
25.63
27.23
25.15
26.82
26.82
17,194,100
Sep 2, 2026
23.07
24.50
22.30
24.32
24.32
9,593,100
Sep 1, 2026
23.46
24.68
23.05
24.00
24.00
11,096,500
Aug 31, 2026
22.54
24.48
21.95
24.22
24.22
15,178,300
Aug 28, 2026
22.50
23.59
21.39
21.74
21.74
11,772,600
Aug 27, 2026
22.45
24.38
21.85
23.12
23.12
13,398,300
Aug 26, 2026
20.72
21.66
20.17
21.50
21.50
9,747,200
Aug 25, 2026
19.04
22.16
18.88
21.39
21.39
12,934,800
Aug 24, 2026
18.76
20.32
18.55
19.73
19.73
14,707,700
Aug 21, 2026
17.66
19.09
17.18
18.22
18.22
14,978,200
Aug 20, 2026
16.00
16.24
15.14
16.13
16.13
9,901,700
Aug 19, 2026
12.95
14.83
12.94
14.73
14.73
7,615,700
Aug 18, 2026
13.18
13.44
12.70
12.80
12.80
3,893,200
Aug 17, 2026
12.35
13.35
12.27
13.20
13.20
2,992,900
Aug 14, 2026
12.54
12.54
11.87
12.31
12.31
2,365,700
Aug 13, 2026
12.40
12.73
12.20
12.58
12.58
2,371,000
Aug 12, 2026
12.86
12.92
12.31
12.39
12.39
2,949,200
Aug 11, 2026
12.56
12.77
12.25
12.62
12.62
2,943,700
Aug 10, 2026
12.25
12.57
12.06
12.44
12.44
2,308,500
Aug 7, 2026
12.70
12.97
12.39
12.48
12.48
2,845,300
Aug 6, 2026
12.13
12.56
11.90
12.31
12.31
2,122,100
Aug 5, 2026
12.35
12.61
11.98
12.45
12.45
2,176,400
Aug 4, 2026
11.87
12.54
11.74
12.42
12.42
3,091,400
Aug 3, 2026
11.14
11.96
10.96
11.80
11.80
2,275,600
Jul 31, 2026
11.70
11.85
10.97
11.11
11.11
3,349,300
Jul 30, 2026
11.34
11.98
11.30
11.94
11.94
2,865,300
Jul 29, 2026
11.92
12.11
11.03
11.06
11.06
3,122,800
Jul 28, 2026
11.54
12.10
11.16
11.98
11.98
2,257,300
Jul 27, 2026
11.88
12.61
11.61
12.19
12.19
3,485,100
Jul 24, 2026
12.18
12.24
11.43
11.49
11.49
2,212,900
Jul 23, 2026
12.06
12.65
11.93
12.09
12.09
2,304,100
Jul 22, 2026
12.75
13.10
12.48
12.67
12.67
2,089,800
Jul 21, 2026
12.69
13.32
12.58
13.00
13.00
3,224,800
Jul 20, 2026
12.00
12.66
11.94
12.34
12.34
3,135,400
Jul 17, 2026
11.25
11.90
11.05
11.86
11.86
2,741,300
Jul 16, 2026
12.32
12.49
11.62
11.65
11.65
2,628,100
Jul 15, 2026
12.65
13.22
12.48
12.61
12.61
2,706,200
Jul 14, 2026
12.38
12.57
12.03
12.41
12.41
2,474,400
Jul 13, 2026
12.00
12.14
11.57
11.83
11.83
2,337,900
Jul 10, 2026
13.38
13.39
12.33
12.36
12.36
1,985,400
Jul 9, 2026
12.24
12.79
12.18
12.60
12.60
2,060,800
Jul 8, 2026
12.12
12.50
11.99
12.39
12.39
2,660,300
Jul 7, 2026
13.00
13.31
12.45
12.70
12.70
3,050,400
Jul 6, 2026
12.88
13.39
12.58
13.11
13.11
3,861,900
Jul 2, 2026
12.83
13.80
12.63
13.11
13.11
6,046,400
Jul 1, 2026
10.84
12.25
10.84
12.02
12.02
5,033,000
Jun 30, 2026
11.14
11.23
10.53
10.91
10.91
4,456,100
Jun 29, 2026
11.63
11.95
11.08
11.62
11.62
4,324,900
Jun 26, 2026
10.86
11.79
10.85
11.34
11.34
8,828,900
Jun 25, 2026
12.97
13.06
11.33
11.40
11.40
6,277,300
Jun 24, 2026
13.90
13.90
12.44
12.55
12.55
5,243,000
Jun 23, 2026
14.20
14.76
13.89
13.95
13.95
3,381,100
Jun 22, 2026
15.10
16.40
14.73
14.81
14.81
4,610,900
Jun 18, 2026
15.55
15.79
14.22
14.85
14.85
6,945,300
Jun 17, 2026
15.66
16.52
15.35
15.44
15.44
4,697,700
Jun 16, 2026
16.47
16.72
15.69
15.79
15.79
3,697,500
Jun 15, 2026
16.33
17.57
16.22
16.67
16.67
8,421,800
Jun 12, 2026
14.67
15.71
14.51
15.15
15.15
4,993,100
Jun 11, 2026
14.36
14.74
13.78
14.58
14.58
4,233,000
Jun 10, 2026
14.14
14.65
13.95
14.43
14.43
4,353,900
Jun 9, 2026
14.66
15.24
13.65
14.21
14.21
4,088,400
Jun 8, 2026
14.94
15.66
14.73
15.21
15.21
4,032,300
Jun 5, 2026
14.50
14.50
13.39
13.92
13.92
5,878,700
Jun 4, 2026
14.70
15.72
14.70
15.02
15.02
7,105,300
Jun 3, 2026
15.81
16.13
14.70
14.74
14.74
5,015,000
Jun 2, 2026
16.50
16.50
15.45
16.12
16.12
5,859,100
Jun 1, 2026
16.95
17.34
16.00
17.20
17.20
5,348,500
May 29, 2026
17.24
18.52
16.90
17.67
17.67
5,936,400
May 28, 2026
17.20
18.29
16.56
17.80
17.80
5,676,200
May 27, 2026
17.75
18.05
17.11
17.82
17.82
4,143,700
May 26, 2026
18.59
19.40
17.65
18.10
18.10
7,053,900
May 22, 2026
19.15
19.75
17.90
18.21
18.21
7,803,900
May 21, 2026
16.98
18.57
16.67
18.53
18.53
6,821,000
May 20, 2026
16.58
17.28
16.17
16.98
16.98
3,587,000
May 19, 2026
15.95
16.26
15.28
16.16
16.16
2,653,500
May 18, 2026
16.16
16.34
15.40
15.79
15.79
4,065,100
May 15, 2026
17.19
17.19
16.33
16.79
16.79
3,137,400
May 14, 2026
16.95
18.22
16.28
17.71
17.71
5,358,000
May 13, 2026
16.88
17.43
16.06
16.74
16.74
3,082,300
May 12, 2026
17.49
17.49
16.24
17.07
17.07
3,589,800
May 11, 2026
15.92
18.15
15.71
17.95
17.95
5,456,000
May 8, 2026
15.41
15.94
14.80
15.92
15.92
2,442,600
May 7, 2026
15.98
15.99
15.10
15.46
15.46
2,463,400
May 6, 2026
16.60
16.60
15.90
16.28
16.28
3,016,800
May 5, 2026
16.75
17.07
16.20
16.51
16.51
2,600,700
May 4, 2026
16.56
16.78
15.87
16.35
16.35
3,129,400
May 1, 2026
16.00
16.43
15.70
16.31
16.31
3,488,100
Apr 30, 2026
14.58
15.41
14.43
15.36
15.36
2,242,200
Apr 29, 2026
15.47
15.47
13.82
14.41
14.41
4,018,800
Apr 28, 2026
15.00
15.34
14.27
15.28
15.28
3,113,900
Apr 27, 2026
15.73
16.40
15.15
15.69
15.69
2,976,300
Apr 24, 2026
16.44
16.65
15.53
15.80
15.80
2,361,600
Apr 23, 2026
16.38
16.76
15.64
16.20
16.20
3,699,700
Apr 22, 2026
16.38
17.89
16.36
16.66
16.66
6,590,700
Apr 21, 2026
16.10
16.22
15.25
15.31
15.31
3,464,800
Apr 20, 2026
14.87
15.82
14.81
15.62
15.62
4,114,600
Apr 17, 2026
14.59
15.97
14.59
15.61
15.61
7,712,200
Apr 16, 2026
13.71
14.02
12.82
13.98
13.98
3,437,400
Apr 15, 2026
12.50
13.60
12.31
13.53
13.53
4,023,300
Apr 14, 2026
12.22
13.06
12.13
12.43
12.43
4,533,100
Apr 13, 2026
10.42
11.62
10.15
11.58
11.58
3,363,700
Apr 10, 2026
9.95
10.77
9.90
10.63
10.63
3,878,600
Apr 9, 2026
9.91
10.25
9.43
9.64
9.64
3,545,100
Apr 8, 2026
10.20
10.37
9.72
10.25
10.25
3,842,900
Apr 7, 2026
9.90
9.92
9.00
9.27
9.27
3,920,700
Apr 6, 2026
9.99
10.53
9.97
10.12
10.12
2,189,100
Apr 2, 2026
9.60
9.86
9.34
9.75
9.75
2,564,300
Apr 1, 2026
10.32
10.43
9.96
10.16
10.16
2,436,700
Mar 31, 2026
9.40
10.19
9.08
10.02
10.02
2,920,100
Mar 30, 2026
10.05
10.14
9.09
9.37
9.37
2,917,100
Mar 27, 2026
10.00
10.00
9.32
9.85
9.85
4,176,000
Mar 26, 2026
10.48
10.90
10.38
10.41
10.41
2,098,900
Mar 25, 2026
10.21
10.90
10.21
10.85
10.85
2,869,400
Mar 24, 2026
10.29
10.48
9.65
9.93
9.93
2,342,700
Mar 23, 2026
10.05
10.78
9.61
10.44
10.44
3,954,900
Mar 20, 2026
10.31
10.41
9.87
10.02
10.02
8,371,400
Mar 19, 2026
9.70
10.31
9.50
10.26
10.26
2,373,800
Mar 18, 2026
10.63
10.75
9.99
10.03
10.03
3,262,500
Mar 17, 2026
10.82
11.27
10.55
11.10
11.10
3,141,600
Mar 16, 2026
10.09
11.11
10.00
10.86
10.86
5,135,100
Mar 13, 2026
9.36
9.97
9.15
9.53
9.53
4,342,700
Mar 12, 2026
9.04
9.16
8.63
8.83
8.83
1,685,400
Mar 11, 2026
8.95
9.45
8.94
9.23
9.23
3,236,500
Mar 10, 2026
8.73
9.06
8.47
8.98
8.98
4,152,900
Mar 9, 2026
8.60
8.81
8.23
8.51
8.51
3,595,300
Mar 6, 2026
8.75
9.14
8.58
8.70
8.70
4,038,400
Mar 5, 2026
9.46
9.60
8.90
9.25
9.25
4,636,500
Mar 4, 2026
8.89
9.74
8.86
9.62
9.62
7,737,500
Mar 3, 2026
8.34
8.59
7.99
8.33
8.33
2,556,500
Mar 2, 2026
7.74
8.95
7.66
8.73
8.73
4,053,900
Feb 27, 2026
7.92
7.98
7.67
7.94
7.94
2,353,300
Feb 26, 2026
8.31
8.44
7.80
8.19
8.19
3,464,800
Feb 25, 2026
7.48
8.75
7.47
8.54
8.54
5,014,200
Feb 24, 2026
7.13
7.45
7.02
7.16
7.16
2,487,600
Feb 23, 2026
7.94
7.99
7.30
7.36
7.36
3,719,900
Feb 20, 2026
8.05
8.70
7.96
8.15
8.15
2,950,300
Feb 19, 2026
7.90
8.17
7.77
8.12
8.12
2,880,900
Feb 18, 2026
8.09
8.57
7.96
8.05
8.05
2,348,700
Feb 17, 2026
8.52
8.67
7.90
8.18
8.18
3,291,600
Feb 13, 2026
7.85
8.81
7.85
8.33
8.33
3,687,600
Feb 12, 2026
8.23
8.43
7.57
7.70
7.70
3,621,000
Feb 11, 2026
9.19
9.23
7.97
8.09
8.09
6,967,200
Feb 10, 2026
10.06
10.10
8.81
9.18
9.18
5,851,100
Feb 9, 2026
11.31
11.35
10.00
10.15
10.15
5,173,400
Feb 6, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
10.11
12.25
9.35
11.91
11.91
9,359,800
Feb 5, 2026
10.44
10.88
9.72
9.86
9.86
8,663,660
Feb 4, 2026
12.98
13.00
11.28
11.84
11.84
7,525,725
Feb 3, 2026
14.60
14.62
12.48
13.64
13.64
9,358,240
Feb 2, 2026
16.00
16.00
14.20
14.46
14.46
6,164,005
Jan 30, 2026
15.36
16.42
14.82
16.42
16.42
3,994,970
Jan 29, 2026
15.92
16.16
15.12
15.70
15.70
3,067,780
Jan 28, 2026
16.80
16.92
15.90
16.02
16.02
3,085,090
Jan 27, 2026
15.80
16.40
15.20
16.38
16.38
3,573,715
Jan 26, 2026
17.10
17.14
15.68
15.72
15.72
4,412,060
Jan 23, 2026
17.58
17.90
16.72
17.42
17.42
3,834,795
Jan 22, 2026
17.80
18.66
17.40
17.40
17.40
3,378,845
Jan 21, 2026
17.78
18.86
17.00
17.84
17.84
4,911,325
Jan 20, 2026
18.16
18.54
17.40
17.70
17.70
6,767,330
Jan 16, 2026
19.44
19.74
18.64
18.96
18.96
3,157,405
Jan 15, 2026
20.60
20.60
19.22
19.42
19.42
7,194,105
Jan 14, 2026
19.18
21.40
18.86
20.60
20.60
7,035,980
Jan 13, 2026
23.00
23.40
17.82
19.40
19.40
18,633,750
Jan 12, 2026
19.40
22.20
18.98
22.00
22.00
5,002,280
Jan 9, 2026
20.00
20.40
18.80
18.92
18.92
3,890,160
Jan 8, 2026
20.20
20.80
19.20
20.20
20.20
4,456,670
Jan 7, 2026
20.40
22.80
20.00
20.40
20.40
6,364,655
Jan 6, 2026
21.40
21.80
19.64
20.80
20.80
5,994,990
Jan 5, 2026
18.88
20.80
18.60
20.60
20.60
6,954,235
Jan 2, 2026
15.18
17.72
15.02
17.30
17.30
3,085,205
Dec 31, 2025
14.86
15.54
14.58
14.76
14.76
2,961,805
Dec 30, 2025
15.80
15.80
14.62
14.64
14.64
3,789,130
Dec 29, 2025
16.14
16.60
15.38
15.46
15.46
2,403,610
Dec 26, 2025
17.32
17.32
16.20
16.30
16.30
1,716,715
Dec 24, 2025
16.34
17.40
16.04
17.24
17.24
1,498,600
Dec 23, 2025
17.20
17.20
16.00
16.10
16.10
2,279,975
Dec 22, 2025
18.76
18.80
17.10
17.32
17.32
2,562,425
Dec 19, 2025
17.30
18.18
17.14
17.98
17.98
4,310,450
Dec 18, 2025
17.20
18.00
16.48
16.62
16.62
2,759,595
Dec 17, 2025
17.36
17.96
16.26
16.42
16.42
3,409,695
Dec 16, 2025
16.42
17.90
16.30
17.20
17.20
4,609,110
Dec 15, 2025
17.70
17.78
15.62
15.78
15.78
5,608,775
Dec 12, 2025
18.80
18.92
17.16
17.26
17.26
5,332,280
Dec 11, 2025
19.20
19.20
18.06
18.44
18.44
4,373,840
Dec 10, 2025
20.20
20.60
18.92
20.00
20.00
3,748,135
Dec 9, 2025
19.62
20.80
18.94
20.40
20.40
5,334,705
Dec 8, 2025
18.40
20.20
18.02
19.70
19.70
4,884,335
Dec 5, 2025
19.56
19.58
17.62
18.02
18.02
5,504,655
Dec 4, 2025
20.60
20.80
19.52
19.54
19.54
6,520,710
Dec 3, 2025
21.10
21.40
20.00
21.00
21.00
3,988,205
Dec 2, 2025
21.50
22.40
20.60
20.70
20.70
3,208,825
Dec 1, 2025
21.10
21.80
20.00
21.00
21.00
4,473,675
Nov 28, 2025
23.40
23.80
22.40
22.40
22.40
2,437,400
Nov 26, 2025
21.90
22.80
21.00
22.60
22.60
3,778,530
Nov 25, 2025
22.20
22.40
20.60
22.20
22.20
3,950,510
Nov 24, 2025
20.80
23.40
20.80
22.60
22.60
4,093,015
Nov 21, 2025
19.30
20.80
18.82
20.40
20.40
4,408,435
Nov 20, 2025
22.30
22.40
19.20
19.66
19.66
5,078,955
Nov 19, 2025
22.60
22.80
20.70
21.00
21.00
4,137,525
Nov 18, 2025
20.30
23.00
19.90
22.40
22.40
4,592,485
Nov 17, 2025
20.82
22.40
19.42
20.80
20.80
5,834,180
Nov 14, 2025
21.20
24.40
21.00
21.60
21.60
5,858,270
Nov 13, 2025
24.60
25.60
22.20
23.00
23.00
5,968,820
Nov 12, 2025
28.10
28.20
24.60
25.80
25.80
5,045,060
Nov 11, 2025
29.00
29.00
26.60
27.20
27.20
5,590,215
Nov 10, 2025
32.00
34.40
29.00
29.60
29.60
11,128,360
Nov 7, 2025
27.60
30.20
26.00
30.20
30.20
7,924,455
Nov 6, 2025
32.10
32.40
28.00
29.00
29.00
10,896,185
Nov 5, 2025
26.60
31.60
26.00
29.20
29.20
13,193,710
Nov 4, 2025
23.80
26.00
23.20
25.00
25.00
5,695,135
Nov 3, 2025
27.00
28.60
24.60
25.40
25.40
7,564,140
Oct 31, 2025
25.00
28.00
23.40
26.60
26.60
5,967,020
Oct 30, 2025
22.80
27.40
21.80
24.20
24.20
9,139,680
Oct 29, 2025
28.00
29.20
24.00
25.00
25.00
8,863,355
Oct 28, 2025
28.50
31.80
25.00
28.80
28.80
18,411,680
Oct 27, 2025
28.80
36.20
27.00
32.80
32.80
54,170,565
Oct 24, 2025
18.74
24.00
17.68
22.00
22.00
12,360,015
Oct 23, 2025
15.62
17.78
15.62
17.28
17.28
872,195
Oct 22, 2025
16.20
16.58
15.60
15.60
15.60
841,295
Oct 21, 2025
17.82
17.82
16.24
16.60
16.60
948,030
Oct 20, 2025
17.20
18.80
17.00
17.28
17.28
1,296,000
Oct 17, 2025
17.98
18.00
16.00
16.68
16.68
1,910,955
Oct 16, 2025
19.28
19.76
16.00
18.00
18.00
2,279,225
Oct 15, 2025
20.20
20.40
18.62
19.20
19.20
1,744,235
Oct 14, 2025
20.20
21.20
19.42
19.94
19.94
2,567,110
Oct 13, 2025
20.30
22.40
18.80
21.60
21.60
6,906,020
Oct 10, 2025
36.80
36.80
31.00
31.10
31.10
2,218,900
Oct 9, 2025
41.40
42.50
33.40
36.20
36.20
942,540
Oct 8, 2025
42.20
43.00
38.20
39.80
39.80
541,205
Oct 7, 2025
50.60
50.60
42.00
42.00
42.00
714,500
Oct 6, 2025
53.80
54.80
50.00
50.60
50.60
512,180
Oct 3, 2025
52.20
54.00
51.40
52.00
52.00
424,590
Oct 2, 2025
51.60
53.80
48.60
53.20
53.20
484,390
Oct 1, 2025
53.40
53.60
49.60
50.20
50.20
990,440
Sep 30, 2025
47.00
53.00
47.00
50.00
50.00
506,940
Sep 29, 2025
49.60
50.60
44.00
46.00
46.00
386,090
Sep 26, 2025
54.20
54.60
47.60
48.80
48.80
485,380
Sep 25, 2025
55.00
61.80
52.60
55.00
55.00
479,665
Sep 24, 2025
63.80
64.00
58.00
60.20
60.20
602,025
Sep 23, 2025
77.80
78.40
66.00
67.00
67.00
783,935
Sep 22, 2025
84.80
85.20
76.00
82.00
82.00
1,184,670
Sep 19, 2025
88.00
88.20
76.60
86.00
86.00
1,314,050
Sep 18, 2025
76.00
84.80
71.60
76.40
76.40
899,580
Sep 17, 2025
87.80
88.92
72.80
73.60
73.60
766,530
Sep 16, 2025
116.20
120.00
89.00
89.60
89.60
1,076,280
Sep 15, 2025
156.80
157.80
121.20
124.40
124.40
838,680
Sep 12, 2025
190.36
190.36
166.90
169.80
169.80
421,715
Sep 11, 2025
155.00
197.60
150.20
178.20
178.20
559,845
Sep 10, 2025
228.74
252.00
150.60
161.80
161.80
2,309,550
Sep 9, 2025
108.00
130.00
108.00
125.60
125.60
667,535
Sep 8, 2025
91.80
115.70
90.40
106.60
106.60
234,565
Sep 5, 2025
122.00
123.86
89.20
90.80
90.80
230,500
