MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASST — Strive, Inc. Class A Common Stock
NasdaqStrive, Inc. Class A Common Stock
$30.03
-0.08(-0.27%)
- O
- 31.27
- H
- 32.08
- L
- 29.14
- V
- 11.28M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.03
Period Return+182.77%
Period High$268.40
Period Low$7.02
Avg Daily Volume3.80M
Total Trading Days365
ASST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.27 | $32.08 | $29.14 | $30.03 | $-0.08 | -0.27% | 11,281,844 | $30.54 | $29.14 $32.08 |
| Oct 1, 2026 | $29.34 | $30.80 | $29.18 | $30.11 | +$0.70 | +2.38% | 4,548,512 | $30.12 | $29.18 $30.80 |
| Sep 30, 2026 | $30.44 | $30.54 | $28.96 | $29.41 | +$0.10 | +0.34% | 4,529,393 | $29.67 | $28.96 $30.54 |
| Sep 29, 2026 | $30.05 | $30.09 | $28.66 | $29.31 | +$0.31 | +1.07% | 4,144,295 | $29.21 | $28.66 $30.09 |
| Sep 28, 2026 | $29.55 | $30.40 | $28.72 | $29.00 | $-0.44 | -1.49% | 7,252,856 | $29.53 | $28.72 $30.40 |
| Sep 25, 2026 | $29.90 | $30.07 | $29.11 | $29.44 | $-0.50 | -1.67% | 4,412,639 | $29.51 | $29.11 $30.07 |
| Sep 24, 2026 | $28.61 | $30.59 | $28.49 | $29.94 | +$0.95 | +3.28% | 7,615,222 | $29.92 | $28.49 $30.59 |
| Sep 23, 2026 | $28.66 | $29.83 | $28.31 | $28.99 | $-0.36 | -1.23% | 6,074,975 | $28.95 | $28.31 $29.83 |
| Sep 22, 2026 | $29.30 | $31.02 | $29.01 | $29.35 | $-0.98 | -3.23% | 8,409,244 | $29.80 | $29.01 $31.02 |
| Sep 21, 2026 | $31.64 | $31.95 | $28.83 | $30.33 | +$0.24 | +0.80% | 17,634,459 | $30.08 | $28.83 $31.95 |
| Sep 18, 2026 | $29.54 | $30.38 | $29.33 | $30.09 | +$1.81 | +6.40% | 16,154,536 | $29.99 | $29.33 $30.38 |
| Sep 17, 2026 | $28.04 | $29.41 | $27.61 | $28.28 | +$0.87 | +3.17% | 9,726,581 | $28.60 | $27.61 $29.41 |
| Sep 16, 2026 | $27.82 | $28.11 | $26.85 | $27.41 | $-0.16 | -0.58% | 7,803,029 | $27.39 | $26.85 $28.11 |
| Sep 15, 2026 | $28.00 | $28.36 | $26.63 | $27.57 | $-1.46 | -5.03% | 10,575,671 | $27.66 | $26.63 $28.36 |
| Sep 14, 2026 | $27.73 | $29.60 | $27.60 | $29.03 | +$1.41 | +5.10% | 9,586,658 | $28.94 | $27.60 $29.60 |
| Sep 11, 2026 | $27.11 | $29.04 | $26.70 | $27.62 | +$0.72 | +2.68% | 8,934,251 | $27.87 | $26.70 $29.04 |
| Sep 10, 2026 | $26.06 | $27.75 | $25.82 | $26.90 | +$0.21 | +0.79% | 8,802,471 | $27.03 | $25.82 $27.75 |
| Sep 9, 2026 | $28.00 | $28.53 | $26.30 | $26.69 | $-0.47 | -1.73% | 8,040,125 | $27.03 | $26.30 $28.53 |
| Sep 8, 2026 | $26.44 | $27.65 | $25.60 | $27.16 | +$0.02 | +0.07% | 8,992,536 | $26.86 | $25.60 $27.65 |
| Sep 4, 2026 | $25.18 | $27.35 | $25.18 | $27.14 | +$0.32 | +1.19% | 8,996,804 | $26.56 | $25.18 $27.35 |
| Sep 3, 2026 | $25.63 | $27.23 | $25.15 | $26.82 | +$2.50 | +10.28% | 17,194,096 | $26.35 | $25.15 $27.23 |
| Sep 2, 2026 | $23.07 | $24.50 | $22.30 | $24.32 | +$0.32 | +1.33% | 9,442,911 | $23.75 | $22.30 $24.50 |
| Sep 1, 2026 | $23.46 | $24.68 | $23.05 | $24.00 | $-0.22 | -0.91% | 11,096,480 | $23.98 | $23.05 $24.68 |
| Aug 31, 2026 | $22.54 | $24.48 | $21.95 | $24.22 | +$2.48 | +11.41% | 15,178,328 | $23.44 | $21.95 $24.48 |
| Aug 28, 2026 | $22.50 | $23.59 | $21.39 | $21.74 | $-1.38 | -5.97% | 11,772,583 | $22.28 | $21.39 $23.59 |
| Aug 27, 2026 | $22.45 | $24.38 | $21.85 | $23.12 | +$1.62 | +7.53% | 13,398,274 | $23.45 | $21.85 $24.38 |
| Aug 26, 2026 | $20.72 | $21.66 | $20.17 | $21.50 | +$0.11 | +0.51% | 9,747,242 | $21.16 | $20.17 $21.66 |
| Aug 25, 2026 | $19.04 | $22.16 | $18.88 | $21.39 | +$1.66 | +8.41% | 12,934,821 | $21.15 | $18.88 $22.16 |
| Aug 24, 2026 | $18.76 | $20.32 | $18.55 | $19.73 | +$1.51 | +8.29% | 14,707,689 | $19.66 | $18.55 $20.32 |
| Aug 21, 2026 | $17.66 | $19.09 | $17.18 | $18.22 | +$2.09 | +12.96% | 14,978,179 | $18.29 | $17.18 $19.09 |