5 DAY PERFORMANCE
-68.95%
1 MONTH PERFORMANCE
-53.29%
3 MONTH PERFORMANCE
-42.69%
6 MONTH PERFORMANCE
-15.07%
YEAR-TO-DATE PERFORMANCE
-42.34%
1 YEAR PERFORMANCE
-90.10%
Strive Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $29.54 | $30.09 (1.86%) | $30.38 | $29.33 | 16.11 M | $2.69 B |
| 09/17/2026 | $28.03 | $28.28 (0.89%) | $29.41 | $27.61 | 9.73 M | $2.53 B |
| 09/16/2026 | $27.82 | $27.41 (-1.47%) | $28.11 | $26.85 | 7.80 M | $2.45 B |
| 09/15/2026 | $28.00 | $27.57 (-1.54%) | $28.36 | $26.63 | 10.79 M | $2.47 B |
| 09/14/2026 | $27.73 | $29.03 (4.69%) | $29.60 | $27.60 | 9.81 M | $2.60 B |
| 09/11/2026 | $27.11 | $27.62 (1.88%) | $29.04 | $26.70 | 8.94 M | $2.47 B |
| 09/10/2026 | $26.06 | $26.90 (3.22%) | $27.75 | $25.82 | 8.80 M | $2.41 B |
| 09/09/2026 | $28.00 | $26.69 (-4.68%) | $28.53 | $26.30 | 8.04 M | $2.39 B |
| 09/08/2026 | $26.44 | $27.16 (2.72%) | $27.65 | $25.60 | 8.99 M | $2.43 B |
| 09/04/2026 | $25.18 | $27.14 (7.78%) | $27.35 | $25.18 | 9.00 M | $2.43 B |
| 09/03/2026 | $25.63 | $26.82 (4.64%) | $27.23 | $25.15 | 17.19 M | $2.40 B |
| 09/02/2026 | $23.07 | $24.32 (5.42%) | $24.50 | $22.30 | 9.59 M | $2.18 B |
| 09/01/2026 | $23.46 | $24.00 (2.3%) | $24.68 | $23.05 | 11.10 M | $2.15 B |
| 08/31/2026 | $22.54 | $24.22 (7.45%) | $24.48 | $21.95 | 15.18 M | $2.17 B |
| 08/28/2026 | $22.50 | $21.74 (-3.38%) | $23.59 | $21.39 | 11.77 M | $1.94 B |
| 08/27/2026 | $22.45 | $23.12 (2.98%) | $24.38 | $21.85 | 13.40 M | $2.07 B |
| 08/26/2026 | $20.72 | $21.50 (3.76%) | $21.66 | $20.17 | 9.75 M | $1.92 B |
| 08/25/2026 | $19.04 | $21.39 (12.34%) | $22.16 | $18.88 | 12.93 M | $1.91 B |
| 08/24/2026 | $18.76 | $19.73 (5.17%) | $20.32 | $18.55 | 14.71 M | $1.76 B |
| 08/21/2026 | $17.66 | $18.22 (3.17%) | $19.09 | $17.18 | 14.98 M | $1.63 B |
| 08/20/2026 | $16.00 | $16.13 (0.81%) | $16.24 | $15.14 | 9.90 M | $1.44 B |
| 08/19/2026 | $12.95 | $14.73 (13.75%) | $14.83 | $12.94 | 7.62 M | $1.32 B |
| 08/18/2026 | $13.18 | $12.80 (-2.88%) | $13.44 | $12.71 | 3.89 M | $1.14 B |
| 08/17/2026 | $12.35 | $13.20 (6.88%) | $13.35 | $12.27 | 2.99 M | $1.18 B |
| 08/14/2026 | $12.54 | $12.32 (-1.75%) | $12.54 | $11.87 | 2.37 M | $1.10 B |
| 08/13/2026 | $12.40 | $12.58 (1.45%) | $12.74 | $12.21 | 2.37 M | $1.13 B |
| 08/12/2026 | $12.86 | $12.39 (-3.65%) | $12.92 | $12.31 | 2.95 M | $1.11 B |
| 08/11/2026 | $12.56 | $12.62 (0.48%) | $12.77 | $12.25 | 2.94 M | $1.13 B |
| 08/10/2026 | $12.25 | $12.44 (1.55%) | $12.57 | $12.06 | 2.31 M | $1.11 B |
| 08/07/2026 | $12.70 | $12.48 (-1.73%) | $12.97 | $12.39 | 2.85 M | $1.12 B |
| 08/06/2026 | $12.13 | $12.31 (1.48%) | $12.56 | $11.90 | 2.12 M | $1.10 B |
| 08/05/2026 | $12.35 | $12.45 (0.81%) | $12.61 | $11.98 | 2.18 M | $911.70 M |
| 08/04/2026 | $11.87 | $12.42 (4.63%) | $12.54 | $11.74 | 3.09 M | $909.50 M |
| 08/03/2026 | $11.14 | $11.80 (5.92%) | $11.96 | $10.96 | 2.28 M | $864.10 M |
| 07/31/2026 | $11.70 | $11.11 (-5.04%) | $11.85 | $10.97 | 3.35 M | $813.57 M |
| 07/30/2026 | $11.34 | $11.94 (5.29%) | $11.98 | $11.30 | 2.87 M | $874.35 M |
| 07/29/2026 | $11.92 | $11.06 (-7.21%) | $12.11 | $11.03 | 3.13 M | $809.91 M |
| 07/28/2026 | $11.54 | $11.98 (3.81%) | $12.10 | $11.16 | 2.26 M | $877.28 M |
| 07/27/2026 | $11.88 | $12.19 (2.61%) | $12.61 | $11.61 | 3.49 M | $892.66 M |
| 07/24/2026 | $12.18 | $11.49 (-5.67%) | $12.25 | $11.43 | 2.21 M | $841.40 M |
| 07/23/2026 | $12.06 | $12.09 (0.25%) | $12.66 | $11.93 | 2.30 M | $885.34 M |
| 07/22/2026 | $12.75 | $12.67 (-0.63%) | $13.10 | $12.48 | 2.09 M | $927.81 M |
| 07/21/2026 | $12.69 | $13.00 (2.44%) | $13.32 | $12.58 | 3.22 M | $951.97 M |
| 07/20/2026 | $12.00 | $12.34 (2.83%) | $12.67 | $11.94 | 3.14 M | $903.64 M |
| 07/17/2026 | $11.25 | $11.86 (5.42%) | $11.90 | $11.05 | 2.74 M | $868.49 M |
| 07/16/2026 | $12.32 | $11.65 (-5.44%) | $12.49 | $11.62 | 2.63 M | $853.12 M |
| 07/15/2026 | $12.65 | $12.61 (-0.32%) | $13.22 | $12.48 | 2.71 M | $923.41 M |
| 07/14/2026 | $12.38 | $12.41 (0.24%) | $12.57 | $12.03 | 2.47 M | $908.77 M |
| 07/13/2026 | $12.00 | $11.83 (-1.42%) | $12.14 | $11.57 | 2.34 M | $866.30 M |
| 07/10/2026 | $13.38 | $12.36 (-7.62%) | $13.39 | $12.33 | 1.99 M | $905.11 M |
| 07/09/2026 | $12.24 | $12.60 (2.94%) | $12.79 | $12.18 | 2.06 M | $922.68 M |
| 07/08/2026 | $12.12 | $12.39 (2.23%) | $12.50 | $11.99 | 2.66 M | $907.30 M |
| 07/07/2026 | $13.00 | $12.70 (-2.31%) | $13.31 | $12.45 | 3.05 M | $930.01 M |
| 07/06/2026 | $12.88 | $13.11 (1.79%) | $13.39 | $12.58 | 3.86 M | $960.03 M |
| 07/02/2026 | $12.83 | $13.11 (2.18%) | $13.80 | $12.63 | 6.06 M | $960.03 M |
| 07/01/2026 | $10.84 | $12.02 (10.89%) | $12.25 | $10.84 | 5.03 M | $880.21 M |
| 06/30/2026 | $11.14 | $10.91 (-2.06%) | $11.23 | $10.53 | 4.46 M | $798.93 M |
| 06/29/2026 | $11.63 | $11.62 (-0.09%) | $11.95 | $11.08 | 4.32 M | $850.92 M |
| 06/26/2026 | $10.86 | $11.34 (4.42%) | $11.79 | $10.85 | 8.83 M | $830.41 M |
| 06/25/2026 | $12.97 | $11.40 (-12.1%) | $13.06 | $11.33 | 6.28 M | $834.81 M |
| 06/24/2026 | $13.90 | $12.55 (-9.71%) | $13.90 | $12.44 | 5.24 M | $919.02 M |
| 06/23/2026 | $14.20 | $13.95 (-1.76%) | $14.76 | $13.89 | 3.38 M | $1.02 B |
| 06/22/2026 | $15.11 | $14.81 (-1.99%) | $16.40 | $14.73 | 4.61 M | $1.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
