ASST
STRIVE-A (ASST)
NASDAQ
$27.65+$0.03 (+0.11%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $2.4B
    Market Cap
  • -83.73%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +118.86%
    Low Price$12.32
    High Price$27.62
  • 3 Months
    +89.44%
    Low Price$10.91
    High Price$27.62
  • 1 Year
    -83.73%
    Low Price$9.86
    High Price$27.62
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
27.11
29.04
26.70
27.62
+2.68%
8,934,251
09/10/2026
26.06
27.75
25.82
26.90
+0.79%
8,802,471
09/09/2026
28.00
28.53
26.30
26.69
-1.73%
8,040,124
09/08/2026
26.44
27.65
25.60
27.16
+0.07%
8,991,069
09/04/2026
25.18
27.35
25.18
27.14
+1.19%
8,996,803
09/03/2026
25.63
27.23
25.15
26.82
+10.28%
17,194,095
09/02/2026
23.07
24.50
22.30
24.32
+1.33%
9,593,060
09/01/2026
23.46
24.68
23.05
24.00
-0.91%
11,096,480
08/31/2026
22.54
24.48
21.95
24.22
+11.41%
15,178,327
08/28/2026
22.50
23.59
21.39
21.74
-5.97%
11,772,583
08/27/2026
22.45
24.38
21.85
23.12
+7.53%
13,398,273
08/26/2026
20.72
21.66
20.17
21.50
+0.51%
9,747,240
08/25/2026
19.04
22.16
18.88
21.39
+8.41%
12,934,821
08/24/2026
18.76
20.32
18.55
19.73
+8.29%
14,706,415
08/21/2026
17.66
19.09
17.18
18.22
+12.96%
14,978,178
08/20/2026
16.00
16.24
15.14
16.13
+9.50%
9,901,701
08/19/2026
12.95
14.83
12.94
14.73
+15.08%
7,615,703
08/18/2026
13.18
13.44
12.71
12.80
-3.03%
3,893,169
08/17/2026
12.35
13.35
12.27
13.20
+7.19%
2,992,926
08/14/2026
12.54
12.54
11.87
12.32
-2.11%
2,365,729
08/13/2026
12.40
12.74
12.21
12.58
+1.53%
2,370,978
08/12/2026
12.86
12.92
12.31
12.39
-1.82%
2,949,183
08/11/2026
12.56
12.77
12.25
12.62
+1.45%
2,943,706
08/10/2026
12.25
12.57
12.06
12.44
-0.32%
2,308,486
08/10/2026
-$3.65 Earnings
08/07/2026
12.70
12.97
12.39
12.48
+1.38%
2,845,258
08/06/2026
12.13
12.56
11.90
12.31
-1.12%
2,122,098
08/05/2026
12.35
12.61
11.98
12.45
+0.24%
2,176,386
08/04/2026
11.87
12.54
11.74
12.42
+5.25%
3,091,362
08/03/2026
11.14
11.96
10.96
11.80
+6.21%
2,275,636
07/31/2026
11.70
11.85
10.97
11.11
-6.95%
3,349,279
07/30/2026
11.34
11.98
11.30
11.94
+7.96%
2,873,183
07/29/2026
11.92
12.11
11.03
11.06
-7.68%
3,130,001
07/28/2026
11.54
12.10
11.16
11.98
-1.72%
2,257,250
07/27/2026
11.88
12.61
11.61
12.19
+6.09%
3,485,124
07/24/2026
12.18
12.25
11.43
11.49
-4.96%
2,212,896
07/23/2026
12.06
12.66
11.93
12.09
-4.58%
2,304,061
07/22/2026
12.75
13.10
12.48
12.67
-2.54%
2,089,782
07/21/2026
12.69
13.32
12.58
13.00
+5.35%
3,224,692
07/20/2026
12.00
12.67
11.94
12.34
+4.05%
3,135,355
07/17/2026
11.25
11.90
11.05
11.86
+1.80%
2,741,270
07/16/2026
12.32
12.49
11.62
11.65
-7.61%
2,628,077
07/15/2026
12.65
13.22
12.48
12.61
+1.61%
2,706,218
07/14/2026
12.38
12.57
12.03
12.41
+4.90%
2,417,252
07/13/2026
12.00
12.14
11.57
11.83
-4.29%
2,337,911
07/10/2026
13.38
13.39
12.33
12.36
-1.90%
1,985,423
07/09/2026
12.24
12.79
12.18
12.60
+1.69%
2,060,800
07/08/2026
12.12
12.50
11.99
12.39
-2.44%
2,660,282
07/07/2026
13.00
13.31
12.45
12.70
-3.13%
3,050,360
07/06/2026
12.88
13.39
12.58
13.11
0.00%
3,861,882
07/02/2026
12.83
13.80
12.63
13.11
+9.07%
6,062,575
07/01/2026
10.84
12.25
10.84
12.02
+10.17%
5,033,010
06/30/2026
11.14
11.23
10.53
10.91
-6.11%
4,455,727
06/29/2026
11.63
11.95
11.08
11.62
+2.47%
4,324,908
06/26/2026
10.86
11.79
10.85
11.34
-0.53%
8,828,883
06/25/2026
12.97
13.06
11.33
11.40
-9.16%
6,277,273
06/24/2026
13.90
13.90
12.44
12.55
-10.04%
5,243,025
06/23/2026
14.20
14.76
13.89
13.95
-5.81%
3,381,064
06/22/2026
15.11
16.40
14.73
14.81
-0.27%
4,610,918
06/18/2026
15.55
15.79
14.22
14.85
-3.82%
6,945,321
06/17/2026
15.66
16.53
15.36
15.44
-2.22%
4,697,657
06/16/2026
16.47
16.72
15.69
15.79
-5.28%
3,697,470
06/15/2026
16.33
17.57
16.22
16.67
+10.03%
8,423,491
06/12/2026
14.67
15.71
14.51
15.15
+3.91%
4,996,816
06/11/2026
14.36
14.75
13.78
14.58
+1.04%
4,232,996
06/10/2026
14.14
14.65
13.95
14.43
+1.55%
4,353,746
06/09/2026
14.66
15.24
13.65
14.21
-6.57%
4,088,371
06/08/2026
14.94
15.66
14.73
15.21
+9.27%
4,032,331
06/05/2026
14.50
14.50
13.39
13.92
-7.32%
5,878,797
06/04/2026
14.70
15.72
14.70
15.02
+1.90%
7,105,265
06/03/2026
15.81
16.13
14.71
14.74
-8.56%
5,013,656
06/02/2026
16.50
16.50
15.45
16.12
-6.28%
5,859,004
06/01/2026
16.95
17.34
16.00
17.20
-2.66%
5,348,272
05/29/2026
17.24
18.52
16.90
17.67
-0.73%
5,936,356
05/28/2026
17.20
18.29
16.56
17.80
-0.11%
5,676,058
05/27/2026
17.75
18.05
17.11
17.82
-1.55%
4,143,671
05/26/2026
18.59
19.40
17.65
18.10
-0.60%
7,053,407
05/22/2026
19.15
19.75
17.90
18.21
-1.73%
7,803,878
05/21/2026
16.98
18.57
16.67
18.53
+9.13%
6,818,769
05/20/2026
16.58
17.28
16.17
16.98
+5.07%
3,586,969
05/19/2026
15.95
16.26
15.28
16.16
+2.34%
2,653,455
05/18/2026
16.16
16.34
15.40
15.79
-5.96%
4,076,313
05/15/2026
17.19
17.19
16.33
16.79
-5.19%
3,137,425
05/14/2026
16.95
18.22
16.28
17.71
+5.79%
5,358,012
05/14/2026
-$5.19 Earnings
05/13/2026
16.88
17.43
16.06
16.74
-1.93%
3,082,270
05/12/2026
17.49
17.49
16.24
17.07
-4.90%
3,589,327
05/11/2026
15.92
18.15
15.71
17.95
+12.75%
5,455,988
05/08/2026
15.41
15.94
14.80
15.92
+2.98%
2,442,596
05/07/2026
15.98
15.99
15.10
15.46
-5.04%
2,463,401
05/06/2026
16.60
16.60
15.90
16.28
-1.39%
3,016,779
05/05/2026
16.75
17.07
16.20
16.51
+0.95%
2,600,687
05/04/2026
16.56
16.78
15.87
16.36
+0.28%
3,129,393
05/01/2026
16.00
16.43
15.70
16.31
+6.18%
3,488,053
04/30/2026
14.58
15.41
14.43
15.36
+6.59%
2,242,154
04/29/2026
15.47
15.47
13.82
14.41
-5.69%
3,994,125
04/28/2026
15.00
15.34
14.28
15.28
-2.61%
3,113,905
04/27/2026
15.73
16.40
15.15
15.69
-0.70%
2,968,484
04/24/2026
16.44
16.65
15.53
15.80
-2.47%
2,361,536
04/23/2026
16.38
16.76
15.64
16.20
-2.76%
3,699,690