Strive, Inc. - Class A Common Stock (ASST)

Historical Prices For Strive, Inc. - Class A Common Stock (ASST)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	0.98	0.98	0.88	0.90	110,093,158	0.90
12/04/2025	1.03	1.04	0.98	0.98	129,331,722	0.98
12/03/2025	1.05	1.07	1.00	1.05	79,196,025	1.05
12/02/2025	1.07	1.12	1.03	1.03	63,528,222	1.03
12/01/2025	1.05	1.09	1.00	1.05	88,629,052	1.05
11/28/2025	1.17	1.19	1.12	1.12	48,748,047	1.12
11/26/2025	1.10	1.14	1.05	1.13	75,570,754	1.13
11/25/2025	1.11	1.12	1.03	1.11	78,573,578	1.11
11/24/2025	1.04	1.17	1.04	1.13	80,811,042	1.13
11/21/2025	0.97	1.04	0.94	1.02	88,168,742	1.02
11/20/2025	1.11	1.12	0.96	0.98	100,275,795	0.98
11/19/2025	1.13	1.14	1.03	1.05	80,899,356	1.05
11/18/2025	1.01	1.15	0.99	1.12	90,391,897	1.12
11/17/2025	1.04	1.12	0.97	1.04	115,626,269	1.04
11/14/2025	1.06	1.22	1.05	1.08	117,165,439	1.08
11/13/2025	1.23	1.28	1.11	1.15	117,766,383	1.15
11/12/2025	1.40	1.41	1.23	1.29	99,155,033	1.29
11/11/2025	1.45	1.45	1.33	1.36	109,799,073	1.36
11/10/2025	1.60	1.72	1.45	1.48	218,137,696	1.48
11/07/2025	1.38	1.51	1.30	1.51	158,489,212	1.51
11/06/2025	1.60	1.62	1.40	1.45	215,492,816	1.45
11/05/2025	1.33	1.58	1.30	1.46	259,545,277	1.46
11/04/2025	1.19	1.30	1.16	1.25	109,737,578	1.25
11/03/2025	1.35	1.43	1.23	1.27	150,144,411	1.27
10/31/2025	1.25	1.40	1.17	1.33	119,340,479	1.33
10/30/2025	1.14	1.37	1.09	1.21	182,529,586	1.21
10/29/2025	1.40	1.46	1.20	1.25	175,692,658	1.25
10/28/2025	1.43	1.59	1.25	1.44	366,424,017	1.44
10/27/2025	1.44	1.81	1.35	1.64	1,071,358,481	1.64
10/24/2025	0.94	1.20	0.88	1.10	247,216,480	1.10
10/23/2025	0.78	0.89	0.78	0.86	17,227,312	0.86
10/22/2025	0.81	0.83	0.78	0.78	16,794,446	0.78
10/21/2025	0.89	0.89	0.81	0.83	18,818,147	0.83
10/20/2025	0.86	0.94	0.85	0.86	25,872,382	0.86
10/17/2025	0.90	0.90	0.80	0.83	38,219,133	0.83
10/16/2025	0.96	0.99	0.80	0.90	45,479,944	0.90
10/15/2025	1.01	1.02	0.93	0.96	34,793,121	0.96
10/14/2025	1.01	1.06	0.97	1.00	51,446,286	1.00
10/13/2025	1.01	1.12	0.94	1.08	137,818,271	1.08
10/10/2025	1.84	1.84	1.55	1.55	44,378,124	1.55
10/09/2025	2.07	2.13	1.67	1.81	18,417,132	1.81
10/08/2025	2.11	2.12	1.91	1.99	10,801,653	1.99
10/07/2025	2.53	2.53	2.10	2.10	14,204,499	2.10
10/06/2025	2.69	2.74	2.50	2.53	10,190,978	2.53
10/03/2025	2.61	2.70	2.57	2.60	8,491,821	2.60
10/02/2025	2.58	2.69	2.43	2.66	9,657,034	2.66
10/01/2025	2.67	2.68	2.48	2.51	19,702,981	2.51
9/30/2025	2.35	2.65	2.35	2.50	10,095,233	2.50
9/29/2025	2.48	2.53	2.20	2.30	7,689,949	2.30
9/26/2025	2.71	2.73	2.38	2.44	9,707,564	2.44
9/25/2025	2.75	3.09	2.63	2.75	9,542,772	2.75
9/24/2025	3.19	3.20	2.90	3.01	11,994,940	3.01
9/23/2025	3.89	3.92	3.30	3.35	15,622,229	3.35
9/22/2025	4.24	4.26	3.80	4.10	23,655,457	4.10
9/19/2025	4.40	4.41	3.83	4.30	26,281,043	4.30
9/18/2025	3.80	4.24	3.58	3.82	15,959,148	3.82
9/17/2025	4.39	4.45	3.64	3.68	15,252,342	3.68
9/16/2025	5.81	6.00	4.45	4.48	21,471,236	4.48
9/15/2025	7.84	7.89	6.06	6.22	21,725,051	6.22
9/12/2025	9.52	9.52	8.35	8.49	8,434,367	8.49
9/11/2025	7.75	9.88	7.51	8.91	11,118,015	8.91
9/10/2025	11.44	12.60	7.53	8.09	46,056,842	8.09
9/09/2025	5.40	6.50	5.40	6.28	12,732,847	6.28