ASST - Strive, Inc.
8.33
-0.400 -4.802%
Share volume: 2,539,176
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$8.73
-0.40
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $8.34 | $8.34 | $8.59 | $8.59 | $8.00 | $8.00 | $8.33 | $8.33 | 2,539,176 | $2,539,176.00 |
| 03-02-2026 | $7.74 | $7.74 | $8.95 | $8.95 | $7.66 | $7.66 | $8.73 | $8.73 | 4,053,856 | $4,053,856.00 |
| 02-27-2026 | $7.92 | $7.92 | $7.98 | $7.98 | $7.67 | $7.67 | $7.94 | $7.94 | 2,353,311 | $2,353,311.00 |
| 02-26-2026 | $8.31 | $8.31 | $8.44 | $8.44 | $7.81 | $7.81 | $8.19 | $8.19 | 3,464,833 | $3,464,833.00 |
| 02-25-2026 | $7.48 | $7.48 | $8.75 | $8.75 | $7.47 | $7.47 | $8.54 | $8.54 | 5,014,189 | $5,014,189.00 |
| 02-24-2026 | $7.13 | $7.13 | $7.45 | $7.45 | $7.02 | $7.02 | $7.17 | $7.17 | 2,487,640 | $2,487,640.00 |
| 02-23-2026 | $7.94 | $7.94 | $7.99 | $7.99 | $7.30 | $7.30 | $7.36 | $7.36 | 3,719,863 | $3,719,863.00 |
| 02-20-2026 | $8.05 | $8.05 | $8.70 | $8.70 | $7.96 | $7.96 | $8.15 | $8.15 | 2,950,250 | $2,950,250.00 |
| 02-19-2026 | $7.90 | $7.90 | $8.17 | $8.17 | $7.77 | $7.77 | $8.12 | $8.12 | 2,880,889 | $2,880,889.00 |
| 02-18-2026 | $8.09 | $8.09 | $8.57 | $8.57 | $7.96 | $7.96 | $8.05 | $8.05 | 2,348,660 | $2,348,660.00 |