Strive Asset Management (ASST) went public on February 3, 2023, when it opened at a split-adjusted price of $588.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $16.00 | $16.43 | $15.70 | $16.31 | 3,464,400 |
April 2026 | $10.32 | $17.89 | $9.00 | $15.36 | 78,029,700 |
March 2026 | $7.74 | $11.27 | $7.66 | $10.02 | 83,599,176 |
February 2026 | $16.00 | $16.00 | $7.02 | $7.94 | 94,871,795 |
January 2026 | $15.18 | $23.40 | $14.82 | $16.42 | 108,795,348 |
December 2025 | $21.10 | $22.40 | $14.58 | $14.76 | 85,193,912 |
November 2025 | $27.00 | $34.40 | $18.82 | $22.40 | 117,169,152 |
October 2025 | $53.40 | $54.80 | $15.60 | $26.60 | 135,106,110 |
September 2025 | $118.60 | $252.00 | $44.00 | $50.00 | 14,266,977 |
August 2025 | $65.00 | $136.80 | $59.80 | $123.00 | 3,792,520 |
July 2025 | $73.60 | $209.00 | $64.80 | $66.60 | 7,865,412 |
June 2025 | $138.20 | $170.80 | $73.00 | $75.00 | 2,982,841 |
May 2025 | $11.86 | $268.40 | $11.44 | $140.20 | 41,042,646 |
April 2025 | $10.80 | $12.10 | $7.73 | $11.77 | 372,317 |
March 2025 | $10.33 | $14.36 | $8.80 | $11.53 | 1,706,076 |
February 2025 | $10.95 | $19.19 | $10.02 | $10.65 | 9,697,901 |
January 2025 | $10.00 | $34.00 | $8.40 | $11.60 | 23,573,499 |
December 2024 | $8.79 | $20.40 | $6.70 | $9.81 | 10,105,882 |
November 2024 | $18.80 | $18.80 | $8.89 | $9.20 | 1,422,748 |
October 2024 | $27.00 | $27.01 | $18.00 | $18.80 | 222,070 |
September 2024 | $31.00 | $70.00 | $26.00 | $26.00 | 6,297,797 |
August 2024 | $28.80 | $78.80 | $17.40 | $28.40 | 9,921,068 |
July 2024 | $36.40 | $43.00 | $25.00 | $29.00 | 635,160 |
June 2024 | $44.54 | $62.10 | $30.44 | $37.60 | 94,066 |
May 2024 | $38.48 | $62.00 | $35.23 | $52.09 | 58,368 |