Strive, Inc. (ASST) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -27.9%
- 3M
- +74.2%
- YTD
- +24.0%
- 1Y
- -26.0%
- 3Y
- -15.0%
- 5Y
- -43.0%
Loading 10-year price history...
ASST Historical Performance
ASST Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -82.0%
- 2024 annual price return
- -83.4%
- 2025 annual price return
- +39.2%
- 2026 annual price return
- +60.7%
ASST Stock Price Trajectory (2023–2026)
As of November 8, 2026, Strive, Inc. (ASST) trades at $21.45, representing a -26.0% return over the past year. The stock has delivered a -94.0% total return over five years (-43.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $698.00 on February 3, 2023. From this peak, ASST has corrected -96.9%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers COHN (+7.2% 1Y), GROW (+2.9% 1Y), and BLK (+10.2% 1Y), ASST has underperformed the peer group average. Compare ASST vs COHN →
ASST Historical Price Data · from 2023
Rows 1–50 of 944| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 20.90 | 21.47 | 19.66 | 21.45 | 4.80M | +4.18% |
| 2026-11-05 | 22.40 | 22.62 | 19.47 | 20.59 | 10.35M | -10.17% |
| 2026-11-04 | 21.20 | 23.79 | 20.80 | 22.92 | 8.87M | +10.94% |
| 2026-11-03 | 21.24 | 21.60 | 20.47 | 20.66 | 5.75M | -0.67% |
| 2026-11-02 | 22.27 | 22.54 | 20.67 | 20.80 | 7.37M | -6.31% |
| 2026-10-30 | 23.38 | 23.41 | 21.30 | 22.20 | 12.65M | -10.88% |
| 2026-10-29 | 26.61 | 26.93 | 24.88 | 24.91 | 6.69M | -9.52% |
| 2026-10-28 | 26.76 | 27.81 | 26.58 | 27.53 | 4.79M | +1.44% |
| 2026-10-27 | 26.54 | 27.17 | 25.80 | 27.14 | 4.53M | +3.12% |
| 2026-10-26 | 27.81 | 27.93 | 26.29 | 26.32 | 7.20M | -9.15% |
| 2026-10-23 | 29.11 | 30.32 | 28.82 | 28.97 | 5.91M | -0.21% |
| 2026-10-22 | 29.18 | 29.77 | 27.96 | 29.03 | 7.81M | -5.59% |
| 2026-10-21 | 27.90 | 31.51 | 26.98 | 30.75 | 14.37M | +13.64% |
| 2026-10-20 | 25.07 | 27.46 | 24.93 | 27.06 | 8.48M | +5.95% |
| 2026-10-19 | 24.75 | 26.23 | 24.54 | 25.54 | 8.19M | +6.02% |
| 2026-10-16 | 25.04 | 25.32 | 23.54 | 24.09 | 10.36M | -6.08% |
| 2026-10-15 | 23.79 | 25.77 | 22.48 | 25.65 | 12.50M | +3.93% |
| 2026-10-14 | 26.61 | 26.71 | 24.33 | 24.68 | 18.25M | -10.55% |
| 2026-10-13 | 27.50 | 28.32 | 27.19 | 27.59 | 11.76M | -0.43% |
| 2026-10-12 | 27.66 | 28.00 | 27.04 | 27.71 | 5.75M | -0.32% |
| 2026-10-09 | 28.72 | 29.28 | 27.55 | 27.80 | 8.39M | -1.52% |
| 2026-10-08 | 27.70 | 28.36 | 27.33 | 28.23 | 7.89M | +0.14% |
| 2026-10-07 | 28.75 | 28.86 | 27.70 | 28.19 | 8.39M | -5.24% |
| 2026-10-06 | 30.17 | 30.55 | 29.69 | 29.75 | 7.43M | -1.69% |
| 2026-10-05 | 30.43 | 31.16 | 29.71 | 30.26 | 9.60M | +0.77% |
| 2026-10-02 | 31.27 | 32.08 | 29.14 | 30.03 | 11.39M | -0.27% |
| 2026-10-01 | 29.34 | 30.80 | 29.18 | 30.11 | 4.55M | +2.38% |
| 2026-09-30 | 30.44 | 30.54 | 28.96 | 29.41 | 4.53M | +0.34% |
| 2026-09-29 | 30.05 | 30.09 | 28.66 | 29.31 | 4.14M | +1.07% |
| 2026-09-28 | 29.55 | 30.40 | 28.72 | 29.00 | 7.25M | -1.49% |
| 2026-09-25 | 29.90 | 30.07 | 29.11 | 29.44 | 4.41M | -1.67% |
| 2026-09-24 | 28.61 | 30.59 | 28.49 | 29.94 | 7.62M | +3.28% |
| 2026-09-23 | 28.66 | 29.83 | 28.31 | 28.99 | 6.08M | -1.23% |
| 2026-09-22 | 29.30 | 31.02 | 29.01 | 29.35 | 8.41M | -3.23% |
| 2026-09-21 | 31.64 | 31.95 | 28.83 | 30.33 | 17.63M | +0.80% |
| 2026-09-18 | 29.54 | 30.38 | 29.33 | 30.09 | 16.15M | +6.40% |
| 2026-09-17 | 28.04 | 29.41 | 27.61 | 28.28 | 9.73M | +3.17% |
| 2026-09-16 | 27.82 | 28.11 | 26.85 | 27.41 | 7.80M | -0.58% |
| 2026-09-15 | 28.00 | 28.36 | 26.63 | 27.57 | 10.79M | -5.03% |
| 2026-09-14 | 27.73 | 29.60 | 27.60 | 29.03 | 9.81M | +5.10% |
| 2026-09-11 | 27.11 | 29.04 | 26.70 | 27.62 | 8.94M | +2.68% |
| 2026-09-10 | 26.06 | 27.75 | 25.82 | 26.90 | 8.80M | +0.79% |
| 2026-09-09 | 28.00 | 28.53 | 26.30 | 26.69 | 8.04M | -1.73% |
| 2026-09-08 | 26.44 | 27.65 | 25.60 | 27.16 | 8.99M | +0.07% |
| 2026-09-04 | 25.18 | 27.35 | 25.18 | 27.14 | 9.00M | +1.19% |
| 2026-09-03 | 25.63 | 27.23 | 25.15 | 26.82 | 17.19M | +10.28% |
| 2026-09-02 | 23.07 | 24.50 | 22.30 | 24.32 | 9.59M | +1.33% |
| 2026-09-01 | 23.46 | 24.68 | 23.05 | 24.00 | 11.10M | -0.91% |
| 2026-08-31 | 22.54 | 24.48 | 21.95 | 24.22 | 15.18M | +11.41% |
| 2026-08-28 | 22.50 | 23.59 | 21.39 | 21.74 | 11.77M | -5.97% |
ASST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ASST — Frequently Asked Questions
Quick answers to the most common questions about buying ASST stock.
How has ASST stock performed recently?
ASST declined -26.0% over the past year, below its 5-year annualized CAGR of -43.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ASST's all-time high price?
Strive, Inc. reached $698.00 on 2023-02-03. The 52-week high is $34.40. Current 1-year return of -26.0% places the stock further from historical peaks.
Where can I download ASST historical price data?
This page provides ASST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.