Strive, Inc.
ASSTNASDAQCommunication Services● Active
$15.42
+$1.50(+10.78%)
Market Cap$1.4B
P/E Ratio—
52W High$252
52W Low$7.02
Strive, Inc.（ASST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asst · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$698.00
Feb 3, 2023
-97.8% from here
5-Year Low5Y
$6.70
Dec 20, 2024
+127.9% from low
IPO Priceadj.
$355.00
Feb 3, 2023
-95.7% since IPO
1 Year Ago
$109.20
Jun 9, 2025
-86.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.93 | $15.66 | $14.73 | $15.33 | $15.33 | 3.1M | +2.70% |
| Jun 5, 2026 | $14.50 | $14.50 | $13.39 | $13.92 | $13.92 | 5.9M | -4.00% |
| Jun 4, 2026 | $14.70 | $15.72 | $14.70 | $15.02 | $15.02 | 7.1M | +2.18% |
| Jun 3, 2026 | $15.81 | $16.13 | $14.71 | $14.74 | $14.74 | 5.0M | -6.77% |
| Jun 2, 2026 | $16.50 | $16.50 | $15.45 | $16.12 | $16.12 | 5.9M | -2.30% |
| Jun 1, 2026 | $16.95 | $17.34 | $16.00 | $17.20 | $17.20 | 5.3M | +1.47% |
| May 29, 2026 | $17.24 | $18.52 | $16.90 | $17.67 | $17.67 | 5.9M | +2.49% |
| May 28, 2026 | $17.20 | $18.29 | $16.56 | $17.80 | $17.80 | 5.7M | +3.49% |
| May 27, 2026 | $17.75 | $18.05 | $17.11 | $17.82 | $17.82 | 4.1M | +0.39% |
| May 26, 2026 | $18.59 | $19.40 | $17.65 | $18.10 | $18.10 | 7.1M | -2.64% |
| May 22, 2026 | $19.15 | $19.75 | $17.90 | $18.21 | $18.21 | 7.8M | -4.91% |
| May 21, 2026 | $16.98 | $18.57 | $16.67 | $18.53 | $18.53 | 6.8M | +9.13% |
| May 20, 2026 | $16.58 | $17.28 | $16.17 | $16.98 | $16.98 | 3.6M | +2.41% |
| May 19, 2026 | $15.95 | $16.26 | $15.28 | $16.16 | $16.16 | 2.7M | +1.32% |
| May 18, 2026 | $16.16 | $16.34 | $15.40 | $15.79 | $15.79 | 4.1M | -2.29% |
| May 15, 2026 | $17.19 | $17.19 | $16.33 | $16.79 | $16.79 | 3.1M | -2.33% |
| May 14, 2026 | $16.95 | $18.22 | $16.28 | $17.71 | $17.71 | 5.4M | +4.48% |
| May 13, 2026 | $16.88 | $17.43 | $16.06 | $16.74 | $16.74 | 3.1M | -0.83% |
| May 12, 2026 | $17.49 | $17.49 | $16.24 | $17.07 | $17.07 | 3.6M | -2.40% |
| May 11, 2026 | $15.92 | $18.15 | $15.71 | $17.95 | $17.95 | 5.5M | +12.75% |
Showing 1–20 of 838 records
Annual Stock Price Performance · ASST
Jan 1 → Dec 31 · 4 years2026+1.0%$15.18 → $15.33
+1.0%
2025+47.6%$10.00 → $14.76
+47.6%
2024-84.7%$64.00 → $9.82
-84.7%
2023-89.1%$588.00 → $63.80
-89.1%
Best Year2025 · +47.6%
Worst Year2023 · -89.1%
Positive Years2 / 4
Avg Annual Return-31.3%
4Y Total Return-97.4%
4Y CAGR~-59.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.26+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.32+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$586.84+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.08+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.61+0.00%
Mkt Cap $193.3B
Verizon Communications Inc.
VZ
$45.31+0.00%
Mkt Cap $189.2B
The Walt Disney Company
DIS
$98.83+0.00%
Mkt Cap $171.6B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$500.61+0.00%
Mkt Cap $102.9BWhat If You Invested in ASST?
If you invested $1,000 in ASST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$43
Total Return-95.7%
CAGR~-65.0% / yr
Profit$-957
Based on Feb 3, 2023 · $355.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Strive, Inc.（ASST）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASST 历史股价FMP 日线复权 OHLCV