Strive, Inc. (ASST) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
ASST Historical Performance
Short-Term Returns
ASST Stock Price Trajectory (2023–2026)
As of May 8, 2026, Strive, Inc. (ASST) trades at $15.46, representing a -77.2% return over the past year. The stock has delivered a -95.6% total return over five years (-46.6% 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 -97.8%, currently trading 56% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers COHN (+63.7% 1Y), GROW (+23.6% 1Y), and DHIL (+27.6% 1Y), ASST has underperformed the peer group average. Compare ASST vs COHN →
ASST Historical Price Data (2025–2026)
Showing 30 of 818 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.98 | 15.99 | 15.10 | 15.46 | 2.43M | -5.04% |
| 2026-05-06 | 16.36 | 16.60 | 15.90 | 16.28 | 2.96M | -1.39% |
| 2026-05-05 | 16.75 | 17.07 | 16.20 | 16.51 | 2.48M | +0.95% |
| 2026-05-04 | 16.56 | 16.78 | 15.87 | 16.36 | 3.04M | +0.28% |
| 2026-05-01 | 16.00 | 16.43 | 15.70 | 16.31 | 3.44M | +6.18% |
| 2026-04-30 | 14.50 | 15.41 | 14.43 | 15.36 | 2.22M | +6.59% |
| 2026-04-29 | 15.47 | 15.47 | 13.81 | 14.41 | 3.93M | -5.69% |
| 2026-04-28 | 15.00 | 15.34 | 14.28 | 15.28 | 3.09M | -2.61% |
| 2026-04-27 | 15.65 | 16.40 | 15.14 | 15.69 | 2.96M | -0.70% |
| 2026-04-24 | 16.44 | 16.65 | 15.53 | 15.80 | 2.33M | -2.47% |
| 2026-04-23 | 16.32 | 16.76 | 15.64 | 16.20 | 3.66M | -2.76% |
| 2026-04-22 | 16.44 | 17.89 | 16.36 | 16.66 | 6.55M | +8.82% |
| 2026-04-21 | 16.20 | 16.22 | 15.25 | 15.31 | 3.39M | -1.98% |
| 2026-04-20 | 14.87 | 15.82 | 14.81 | 15.62 | 4.07M | +0.06% |
| 2026-04-17 | 14.74 | 15.97 | 14.59 | 15.61 | 7.62M | +11.66% |
| 2026-04-16 | 13.71 | 14.02 | 12.85 | 13.98 | 3.38M | +3.33% |
| 2026-04-15 | 12.50 | 13.60 | 12.31 | 13.53 | 3.94M | +8.85% |
| 2026-04-14 | 12.22 | 13.06 | 12.13 | 12.43 | 4.51M | +7.34% |
| 2026-04-13 | 10.43 | 11.60 | 10.15 | 11.58 | 3.25M | +8.94% |
| 2026-04-10 | 9.95 | 10.77 | 9.90 | 10.63 | 3.82M | +10.27% |
| 2026-04-09 | 9.91 | 10.25 | 9.43 | 9.64 | 3.47M | -5.95% |
| 2026-04-08 | 10.23 | 10.37 | 9.71 | 10.25 | 3.82M | +10.63% |
| 2026-04-07 | 9.90 | 9.90 | 9.01 | 9.27 | 3.40M | -8.45% |
| 2026-04-06 | 9.99 | 10.52 | 9.97 | 10.12 | 2.16M | +3.79% |
| 2026-04-02 | 9.55 | 9.86 | 9.34 | 9.75 | 2.53M | -4.04% |
| 2026-04-01 | 10.29 | 10.43 | 9.96 | 10.16 | 2.42M | +1.40% |
| 2026-03-31 | 9.41 | 10.19 | 9.08 | 10.02 | 2.85M | +6.94% |
| 2026-03-30 | 10.05 | 10.14 | 9.09 | 9.37 | 2.90M | -4.92% |
| 2026-03-27 | 10.00 | 10.00 | 9.33 | 9.86 | 4.15M | -5.33% |
| 2026-03-26 | 10.48 | 10.90 | 10.38 | 10.41 | 2.06M | -4.06% |
See ASST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ASST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ASST vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonASST — Frequently Asked Questions
Quick answers to the most common questions about buying ASST stock.
How has ASST stock performed recently?
ASST declined -77.2% over the past year, below its 5-year annualized CAGR of -46.6%. The stock trades below 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 $268.40. Current 1-year return of -77.2% 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.