ASST
STRIVE-A (ASST)
NASDAQ
$14.10-$0.71 (-4.80%)
Price as of Jun 23, 2026 7:58 PM EDT
  • $1.0B
    Market Cap
  • -85.07%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -18.67%
    Low Price$13.92
    High Price$18.10
  • 3 Months
    +47.80%
    Low Price$9.27
    High Price$18.53
  • 1 Year
    -85.07%
    Low Price$0.49
    High Price$18.53
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
16.38
17.89
16.36
16.66
+8.82%
6,590,680
04/21/2026
16.10
16.22
15.25
15.31
-1.98%
3,464,568
04/20/2026
14.87
15.82
14.81
15.62
+0.06%
4,114,578
04/17/2026
14.59
15.97
14.59
15.61
+11.66%
7,712,234
04/16/2026
13.71
14.02
12.82
13.98
+3.33%
3,437,437
04/15/2026
12.50
13.60
12.31
13.53
+8.85%
4,023,326
04/14/2026
12.22
13.06
12.13
12.43
+7.34%
4,533,129
04/13/2026
10.42
11.62
10.15
11.58
+8.94%
3,363,698
04/10/2026
9.95
10.77
9.90
10.63
+10.27%
3,878,244
04/09/2026
9.91
10.25
9.43
9.64
-5.95%
3,544,981
04/08/2026
10.20
10.37
9.72
10.25
+10.63%
3,842,872
04/07/2026
9.90
9.92
9.00
9.27
-8.45%
3,920,689
04/06/2026
9.99
10.53
9.97
10.12
+3.79%
2,189,077
04/02/2026
9.60
9.86
9.34
9.75
-4.04%
2,564,328
04/01/2026
10.32
10.43
9.96
10.16
+1.40%
2,436,746
03/31/2026
9.40
10.19
9.08
10.02
+6.94%
2,920,130
03/30/2026
10.05
10.14
9.09
9.37
-4.92%
2,917,056
03/27/2026
10.00
10.00
9.33
9.86
-5.33%
4,175,979
03/26/2026
10.48
10.90
10.38
10.41
-4.06%
2,098,869
03/25/2026
10.21
10.90
10.21
10.85
+9.26%
2,869,417
03/24/2026
10.29
10.48
9.65
9.93
-4.89%
2,351,945
03/23/2026
10.05
10.78
9.61
10.44
+4.19%
3,954,932
03/20/2026
10.31
10.42
9.87
10.02
-2.34%
8,373,378
03/19/2026
9.70
10.31
9.50
10.26
+2.24%
2,373,818
03/19/2026
-$9.04 Earnings
03/18/2026
10.63
10.75
9.99
10.04
-9.59%
3,262,489
03/17/2026
10.83
11.27
10.55
11.10
+2.21%
3,141,449
03/16/2026
10.09
11.11
10.00
10.86
+13.96%
5,135,127
03/13/2026
9.36
9.97
9.16
9.53
+7.93%
4,342,680
03/12/2026
9.04
9.16
8.63
8.83
-4.33%
1,685,371
03/11/2026
8.95
9.45
8.94
9.23
+2.78%
3,236,514
03/10/2026
8.73
9.06
8.47
8.98
+5.52%
4,152,938
03/09/2026
8.60
8.81
8.23
8.51
-2.18%
3,595,338
03/06/2026
8.75
9.14
8.58
8.70
-5.95%
4,038,363
03/05/2026
9.46
9.60
8.90
9.25
-3.85%
4,636,480
03/04/2026
8.89
9.74
8.86
9.62
+15.49%
7,737,494
03/03/2026
8.34
8.59
8.00
8.33
-4.58%
2,556,536
03/02/2026
7.74
8.95
7.66
8.73
+9.95%
4,053,856
02/27/2026
7.92
7.98
7.67
7.94
-3.05%
2,353,311
02/26/2026
8.31
8.44
7.81
8.19
-4.10%
3,464,833
02/25/2026
7.48
8.75
7.47
8.54
+19.19%
5,014,189
02/24/2026
7.13
7.45
7.02
7.17
-2.65%
2,487,640
02/23/2026
7.94
7.99
7.30
7.36
-9.69%
3,719,863
02/20/2026
8.05
8.70
7.96
8.15
+0.37%
2,950,250
02/19/2026
7.90
8.17
7.77
8.12
+0.87%
2,880,889
02/18/2026
8.09
8.57
7.96
8.05
-1.59%
2,348,660
02/17/2026
8.52
8.67
7.90
8.18
-1.80%
3,291,551
02/13/2026
7.85
8.81
7.85
8.33
+8.18%
3,687,556
02/12/2026
8.23
8.43
7.57
7.70
-4.82%
3,621,020
02/11/2026
9.19
9.23
7.97
8.09
-11.87%
6,967,160
02/10/2026
10.06
10.10
8.81
9.18
-9.51%
5,851,114
02/09/2026
11.31
11.35
10.00
10.15
-14.86%
5,173,362
02/06/2026
10.12
12.25
9.35
11.92
+20.82%
9,359,788
02/06/2026
1:20 Split
02/05/2026
10.43
10.87
9.72
9.86
-16.76%
173,273,180
02/04/2026
12.98
13.00
11.28
11.85
-13.15%
150,514,461
02/03/2026
14.60
14.63
12.47
13.64
-5.68%
187,164,767
02/02/2026
16.00
16.00
14.20
14.46
-11.92%
123,057,372