The highest closing price for Strive Asset Management (ASST) last month was $2.66, on October 2. It was down 50.2% for the month. The latest price is $1.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $1.25 | $1.40 | $1.17 | $1.33 | 119,340,398 |
October 30 2025 | $1.14 | $1.37 | $1.09 | $1.21 | 182,793,594 |
October 29 2025 | $1.40 | $1.46 | $1.20 | $1.25 | 177,267,109 |
October 28 2025 | $1.43 | $1.59 | $1.25 | $1.44 | 368,233,594 |
October 27 2025 | $1.44 | $1.81 | $1.35 | $1.64 | 1,083,411,000 |
October 24 2025 | $0.94 | $1.20 | $0.88 | $1.10 | 247,200,297 |
October 23 2025 | $0.78 | $0.89 | $0.78 | $0.86 | 17,443,920 |
October 22 2025 | $0.81 | $0.83 | $0.78 | $0.78 | 16,825,891 |
October 21 2025 | $0.89 | $0.89 | $0.81 | $0.83 | 18,960,600 |
October 20 2025 | $0.86 | $0.94 | $0.85 | $0.86 | 25,919,949 |
October 17 2025 | $0.90 | $0.90 | $0.80 | $0.83 | 38,219,129 |
October 16 2025 | $0.96 | $0.99 | $0.80 | $0.90 | 45,584,500 |
October 15 2025 | $1.01 | $1.02 | $0.93 | $0.96 | 34,884,688 |
October 14 2025 | $1.01 | $1.06 | $0.97 | $1.00 | 51,342,230 |
October 13 2025 | $1.02 | $1.12 | $0.94 | $1.08 | 138,120,406 |
October 10 2025 | $1.84 | $1.84 | $1.55 | $1.56 | 44,378,000 |
October 09 2025 | $2.07 | $2.13 | $1.67 | $1.81 | 18,850,770 |
October 08 2025 | $2.11 | $2.15 | $1.91 | $1.99 | 10,824,130 |
October 07 2025 | $2.53 | $2.53 | $2.10 | $2.10 | 14,290,020 |
October 06 2025 | $2.69 | $2.74 | $2.50 | $2.53 | 10,243,570 |
October 03 2025 | $2.61 | $2.70 | $2.57 | $2.60 | 8,491,817 |
October 02 2025 | $2.58 | $2.69 | $2.43 | $2.66 | 9,687,797 |
October 01 2025 | $2.67 | $2.68 | $2.48 | $2.51 | 19,808,760 |
Daily pricing data for Strive Asset Management dates back to 2/3/2023, and may be incomplete.
