The lowest opening price for Strive (ASST) in 2023 was $30.50, on October 10, 2023. It was down 89.1% for the year. The latest price is $27.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $60.50 | $65.93 | $60.00 | $63.90 | 1,684 |
December 28 2023 | $57.47 | $78.00 | $56.00 | $62.10 | 7,737 |
December 27 2023 | $63.20 | $64.14 | $57.00 | $59.39 | 3,855 |
December 26 2023 | $69.00 | $71.99 | $66.00 | $70.95 | 6,361 |
December 22 2023 | $81.00 | $87.00 | $67.00 | $80.00 | 80,562 |
December 21 2023 | $46.00 | $69.00 | $42.00 | $66.00 | 45,324 |
December 20 2023 | $46.50 | $66.21 | $42.22 | $45.50 | 21,948 |
December 19 2023 | $43.19 | $43.50 | $37.10 | $39.00 | 2,228 |
December 18 2023 | $42.64 | $42.64 | $38.21 | $39.14 | 1,092 |
December 15 2023 | $43.89 | $43.89 | $40.54 | $40.61 | 420 |
December 14 2023 | $47.02 | $48.00 | $40.00 | $43.31 | 2,020 |
December 13 2023 | $46.00 | $54.00 | $40.19 | $42.03 | 1,255 |
December 12 2023 | $52.83 | $52.83 | $40.67 | $44.50 | 3,296 |
December 11 2023 | $67.14 | $67.14 | $52.11 | $52.73 | 1,240 |
December 08 2023 | $68.16 | $73.10 | $60.03 | $63.10 | 2,865 |
December 07 2023 | $80.06 | $81.50 | $66.21 | $66.50 | 2,073 |
December 06 2023 | $76.62 | $84.00 | $75.00 | $79.90 | 2,745 |
December 05 2023 | $80.79 | $81.00 | $73.81 | $76.01 | 1,650 |
December 04 2023 | $76.40 | $100.00 | $67.40 | $78.78 | 25,322 |
December 01 2023 | $72.10 | $83.00 | $72.00 | $78.10 | 2,359 |
November 30 2023 | $74.75 | $83.30 | $64.00 | $78.00 | 9,384 |
November 29 2023 | $71.00 | $88.00 | $70.51 | $79.53 | 27,971 |
November 28 2023 | $58.70 | $89.00 | $55.51 | $76.97 | 103,727 |
November 27 2023 | $37.19 | $102.00 | $37.19 | $66.11 | 564,501 |
November 24 2023 | $37.00 | $40.00 | $32.18 | $33.20 | 498 |
Daily pricing data for Strive dates back to 2/3/2023, and may be incomplete.