ASST - Strive, Inc.
15.61
1.630 10.442%
Share volume: 7,712,234
Last Updated: 04-17-2026
Computer Software/Services – Computer Programming And Data Processing:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$13.98
1.63
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $14.59 | $14.59 | $15.97 | $15.97 | $14.59 | $14.59 | $15.61 | $15.61 | 7,712,234 | $7,641,818.00 |
| 04-16-2026 | $13.71 | $13.71 | $14.02 | $14.02 | $12.82 | $12.82 | $13.98 | $13.98 | 3,437,437 | $3,437,437.00 |
| 04-15-2026 | $12.50 | $12.50 | $13.60 | $13.60 | $12.31 | $12.31 | $13.53 | $13.53 | 4,023,326 | $4,023,326.00 |
| 04-14-2026 | $12.22 | $12.22 | $13.06 | $13.06 | $12.13 | $12.13 | $12.43 | $12.43 | 4,533,129 | $4,533,129.00 |
| 04-13-2026 | $10.42 | $10.42 | $11.62 | $11.62 | $10.15 | $10.15 | $11.58 | $11.58 | 3,363,699 | $3,363,699.00 |
| 04-10-2026 | $9.95 | $9.95 | $10.77 | $10.77 | $9.90 | $9.90 | $10.63 | $10.63 | 3,878,593 | $3,878,593.00 |
| 04-09-2026 | $9.91 | $9.91 | $10.25 | $10.25 | $9.43 | $9.43 | $9.64 | $9.64 | 3,545,083 | $3,545,083.00 |
| 04-08-2026 | $10.20 | $10.20 | $10.37 | $10.37 | $9.72 | $9.72 | $10.25 | $10.25 | 3,842,872 | $3,842,872.00 |
| 04-07-2026 | $9.90 | $9.90 | $9.92 | $9.92 | $9.00 | $9.00 | $9.27 | $9.27 | 3,920,689 | $3,920,689.00 |
| 04-06-2026 | $9.99 | $9.99 | $10.53 | $10.53 | $9.97 | $9.97 | $10.12 | $10.12 | 2,189,077 | $2,189,077.00 |