Strive, Inc. (ASST) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -6.0%
- 3M
- +48.0%
- YTD
- -14.2%
- 1Y
- -85.7%
- 3Y
- -58.0%
- 5Y
- -47.0%
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
- -54.1%
ASST Stock Price Trajectory (2023–2026)
As of June 23, 2026, Strive, Inc. (ASST) trades at $14.81, representing a -85.7% return over the past year. The stock has delivered a -95.8% total return over five years (-47.0% 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 -97.9%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers COHN (+38.5% 1Y), GROW (+28.1% 1Y), and DHIL (+26.5% 1Y), ASST has underperformed the peer group average. Compare ASST vs COHN →
ASST Historical Price Data · from 2023
Rows 1–50 of 848| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 15.00 | 16.40 | 14.72 | 14.81 | 4.37M | -0.27% |
| 2026-06-18 | 15.55 | 15.79 | 14.22 | 14.85 | 6.65M | -3.82% |
| 2026-06-17 | 15.68 | 16.52 | 15.36 | 15.44 | 4.63M | -2.22% |
| 2026-06-16 | 16.47 | 16.72 | 15.69 | 15.79 | 3.63M | -5.28% |
| 2026-06-15 | 16.33 | 17.57 | 16.33 | 16.67 | 8.29M | +10.03% |
| 2026-06-12 | 14.65 | 15.71 | 14.51 | 15.15 | 4.96M | +3.91% |
| 2026-06-11 | 14.36 | 14.74 | 13.78 | 14.58 | 4.19M | +1.04% |
| 2026-06-10 | 14.14 | 14.65 | 13.95 | 14.43 | 4.28M | +1.55% |
| 2026-06-09 | 14.66 | 15.24 | 13.65 | 14.21 | 4.07M | -6.57% |
| 2026-06-08 | 14.93 | 15.66 | 14.73 | 15.21 | 3.99M | +9.27% |
| 2026-06-05 | 14.46 | 14.46 | 13.38 | 13.92 | 5.76M | -7.32% |
| 2026-06-04 | 14.74 | 15.72 | 14.70 | 15.02 | 7.08M | +1.90% |
| 2026-06-03 | 15.81 | 16.13 | 14.71 | 14.74 | 4.87M | -8.56% |
| 2026-06-02 | 16.48 | 16.50 | 15.45 | 16.12 | 5.72M | -6.28% |
| 2026-06-01 | 16.91 | 17.34 | 16.00 | 17.20 | 5.29M | -2.66% |
| 2026-05-29 | 17.24 | 18.51 | 16.90 | 17.67 | 5.58M | -0.73% |
| 2026-05-28 | 17.15 | 18.29 | 16.56 | 17.80 | 5.55M | -0.11% |
| 2026-05-27 | 17.75 | 18.05 | 17.11 | 17.82 | 3.99M | -1.55% |
| 2026-05-26 | 18.59 | 19.40 | 17.65 | 18.10 | 7.00M | -0.60% |
| 2026-05-22 | 19.21 | 19.75 | 17.90 | 18.21 | 7.68M | -1.73% |
| 2026-05-21 | 16.93 | 18.57 | 16.67 | 18.53 | 6.71M | +9.13% |
| 2026-05-20 | 16.51 | 17.28 | 16.17 | 16.98 | 3.52M | +5.07% |
| 2026-05-19 | 15.76 | 16.26 | 15.28 | 16.16 | 2.62M | +2.34% |
| 2026-05-18 | 15.99 | 16.34 | 15.40 | 15.79 | 4.01M | -5.96% |
| 2026-05-15 | 16.91 | 17.19 | 16.34 | 16.79 | 3.08M | -5.19% |
| 2026-05-14 | 16.76 | 18.21 | 16.31 | 17.71 | 5.28M | +5.79% |
| 2026-05-13 | 16.88 | 17.43 | 16.06 | 16.74 | 3.01M | -1.93% |
| 2026-05-12 | 17.33 | 17.42 | 16.25 | 17.07 | 3.54M | -4.90% |
| 2026-05-11 | 15.92 | 18.15 | 15.71 | 17.95 | 5.39M | +12.75% |
| 2026-05-08 | 15.40 | 15.94 | 14.80 | 15.92 | 2.43M | +2.98% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -85.7% over the past year, below its 5-year annualized CAGR of -47.0%. 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 $252.00. Current 1-year return of -85.7% 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.