Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	10.11	12.25	9.350	11.91	9,329,806	+11.42(+2316.35%)
Feb 05, 2026	0.5215	0.5436	0.4861	0.4931	171,177,024	-0.10(-16.76%)
Feb 04, 2026	0.6492	0.6500	0.5640	0.5924	150,077,296	-0.09(-13.15%)
Feb 03, 2026	0.7302	0.7314	0.6237	0.6821	186,450,256	-0.04(-5.68%)
Feb 02, 2026	0.8000	0.8000	0.7100	0.7232	123,640,624	-0.10(-11.92%)
Jan 30, 2026	0.7677	0.8211	0.7410	0.8211	79,899,424	+0.04(+4.57%)
Jan 29, 2026	0.7960	0.8075	0.7560	0.7852	61,096,444	-0.02(-1.92%)
Jan 28, 2026	0.8400	0.8457	0.7950	0.8006	61,156,716	-0.02(-2.23%)
Jan 27, 2026	0.7902	0.8200	0.7600	0.8189	71,094,608	+0.03(+4.24%)
Jan 26, 2026	0.8550	0.8565	0.7839	0.7856	87,963,464	-0.08(-9.75%)
Jan 23, 2026	0.8792	0.8950	0.8356	0.8705	76,696,880	+0.00(+0.06%)
Jan 22, 2026	0.8900	0.9328	0.8700	0.8700	67,173,568	-0.02(-2.51%)
Jan 21, 2026	0.8885	0.9429	0.8500	0.8924	97,929,280	+0.01(+0.80%)
Jan 20, 2026	0.9075	0.9274	0.8700	0.8853	134,622,096	-0.06(-6.62%)
Jan 16, 2026	0.9720	0.9871	0.9320	0.9481	63,148,088	-0.02(-2.31%)
Jan 15, 2026	1.030	1.030	0.9612	0.9705	143,433,296	-0.06(-5.78%)
Jan 14, 2026	0.9586	1.070	0.9426	1.030	139,833,232	+0.06(+6.19%)
Jan 13, 2026	1.150	1.170	0.8911	0.9700	369,951,168	-0.13(-11.82%)
Jan 12, 2026	0.9700	1.110	0.9492	1.100	98,932,528	+0.15(+16.30%)
Jan 09, 2026	1.000	1.020	0.9400	0.9458	77,803,232	-0.06(-6.36%)
Jan 08, 2026	1.010	1.040	0.9599	1.010	88,423,096	-0.01(-0.98%)
Jan 07, 2026	1.020	1.140	1.000	1.020	126,518,376	-0.02(-1.92%)
Jan 06, 2026	1.070	1.090	0.9820	1.040	119,241,328	+0.01(+0.97%)
Jan 05, 2026	0.9442	1.040	0.9300	1.030	137,164,480	+0.17(+19.13%)
Jan 02, 2026	0.7591	0.8857	0.7510	0.8646	61,704,148	+0.13(+17.15%)
Dec 31, 2025	0.7428	0.7774	0.7290	0.7380	59,236,112	+0.01(+0.82%)
Dec 30, 2025	0.7900	0.7900	0.7313	0.7320	75,336,488	-0.04(-5.35%)
Dec 29, 2025	0.8070	0.8300	0.7685	0.7734	47,533,196	-0.04(-5.06%)
Dec 26, 2025	0.8655	0.8655	0.8100	0.8146	34,334,336	-0.05(-5.50%)
Dec 24, 2025	0.8168	0.8700	0.8020	0.8620	29,972,002	+0.06(+7.03%)
Dec 23, 2025	0.8597	0.8599	0.8000	0.8054	45,298,484	-0.06(-6.98%)
Dec 22, 2025	0.9380	0.9400	0.8550	0.8658	50,688,968	-0.03(-3.64%)
Dec 19, 2025	0.8650	0.9090	0.8569	0.8985	86,209,032	+0.07(+8.15%)
Dec 18, 2025	0.8600	0.9000	0.8241	0.8308	55,020,912	+0.01(+1.22%)
Dec 17, 2025	0.8680	0.8980	0.8129	0.8208	67,816,264	-0.04(-4.60%)
Dec 16, 2025	0.8210	0.8948	0.8150	0.8604	91,622,040	+0.07(+9.02%)
Dec 15, 2025	0.8850	0.8888	0.7805	0.7892	111,390,416	-0.07(-8.57%)
Dec 12, 2025	0.9400	0.9461	0.8575	0.8632	106,645,600	-0.06(-6.36%)
Dec 11, 2025	0.9600	0.9600	0.9030	0.9218	87,009,672	-0.08(-7.82%)
Dec 10, 2025	1.010	1.030	0.9459	1.000	74,275,856	-0.02(-1.96%)
Dec 09, 2025	0.9800	1.040	0.9470	1.020	105,874,664	+0.04(+3.57%)
Dec 08, 2025	0.9199	1.010	0.9011	0.9848	96,754,648	+0.08(+9.36%)
Dec 05, 2025	0.9777	0.9785	0.8805	0.9005	110,093,160	-0.08(-7.79%)
Dec 04, 2025	1.030	1.040	0.9762	0.9766	129,331,720	-0.07(-6.99%)
Dec 03, 2025	1.050	1.070	1.000	1.050	79,196,024	+0.02(+1.45%)
Dec 02, 2025	1.075	1.120	1.030	1.035	63,528,224	-0.02(-1.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Strive, Inc. - Class A Common Stock (NQ:ASST)

Historical Prices

Starting at $3.75/week.

Subscribe Today