5 DAY PERFORMANCE
-44.88%
1 MONTH PERFORMANCE
-53.27%
3 MONTH PERFORMANCE
-15.07%
6 MONTH PERFORMANCE
-50.87%
YEAR-TO-DATE PERFORMANCE
-42.34%
1 YEAR PERFORMANCE
-91.96%
Strive Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.11 | $14.81 (-1.99%) | $16.40 | $14.73 | 4.59 M | $1.08 B |
| 06/18/2026 | $15.55 | $14.85 (-4.5%) | $15.79 | $14.22 | 6.95 M | $1.09 B |
| 06/17/2026 | $15.66 | $15.44 (-1.4%) | $16.52 | $15.36 | 4.70 M | $1.13 B |
| 06/16/2026 | $16.47 | $15.79 (-4.13%) | $16.72 | $15.69 | 3.70 M | $1.16 B |
| 06/15/2026 | $16.33 | $16.67 (2.08%) | $17.57 | $16.22 | 8.42 M | $1.22 B |
| 06/12/2026 | $14.67 | $15.15 (3.27%) | $15.71 | $14.51 | 5.00 M | $1.11 B |
| 06/11/2026 | $14.36 | $14.58 (1.53%) | $14.75 | $13.78 | 4.23 M | $1.07 B |
| 06/10/2026 | $14.14 | $14.43 (2.05%) | $14.65 | $13.95 | 4.35 M | $1.06 B |
| 06/09/2026 | $14.66 | $14.21 (-3.07%) | $15.24 | $13.65 | 4.09 M | $1.04 B |
| 06/08/2026 | $14.94 | $15.21 (1.81%) | $15.66 | $14.73 | 4.03 M | $1.11 B |
| 06/05/2026 | $14.50 | $13.92 (-4%) | $14.50 | $13.39 | 5.88 M | $1.02 B |
| 06/04/2026 | $14.70 | $15.02 (2.18%) | $15.72 | $14.70 | 7.11 M | $1.10 B |
| 06/03/2026 | $15.81 | $14.74 (-6.77%) | $16.13 | $14.71 | 5.02 M | $1.08 B |
| 06/02/2026 | $16.50 | $16.12 (-2.3%) | $16.50 | $15.45 | 5.86 M | $1.18 B |
| 06/01/2026 | $16.95 | $17.20 (1.47%) | $17.34 | $16.00 | 5.35 M | $1.26 B |
| 05/29/2026 | $17.24 | $17.67 (2.49%) | $18.52 | $16.90 | 5.94 M | $1.29 B |
| 05/28/2026 | $17.20 | $17.80 (3.49%) | $18.29 | $16.56 | 5.68 M | $1.30 B |
| 05/27/2026 | $17.75 | $17.82 (0.39%) | $18.05 | $17.11 | 4.14 M | $1.30 B |
| 05/26/2026 | $18.59 | $18.10 (-2.64%) | $19.40 | $17.65 | 7.05 M | $1.33 B |
| 05/22/2026 | $19.15 | $18.21 (-4.91%) | $19.75 | $17.90 | 7.80 M | $1.33 B |
| 05/21/2026 | $16.98 | $18.53 (9.13%) | $18.57 | $16.67 | 6.82 M | $1.36 B |
| 05/20/2026 | $16.58 | $16.98 (2.41%) | $17.28 | $16.17 | 3.59 M | $1.24 B |
| 05/19/2026 | $15.95 | $16.16 (1.32%) | $16.26 | $15.28 | 2.65 M | $1.18 B |
| 05/18/2026 | $16.16 | $15.79 (-2.29%) | $16.34 | $15.40 | 4.07 M | $1.16 B |
| 05/15/2026 | $17.19 | $16.79 (-2.33%) | $17.19 | $16.33 | 3.14 M | $1.23 B |
| 05/14/2026 | $16.95 | $17.71 (4.48%) | $18.22 | $16.28 | 5.36 M | $1.30 B |
| 05/13/2026 | $16.88 | $16.74 (-0.83%) | $17.43 | $16.06 | 3.08 M | $1.23 B |
| 05/12/2026 | $17.49 | $17.07 (-2.4%) | $17.49 | $16.24 | 3.59 M | $1.25 B |
| 05/11/2026 | $15.92 | $17.95 (12.75%) | $18.15 | $15.71 | 5.46 M | $1.31 B |
| 05/08/2026 | $15.41 | $15.92 (3.31%) | $15.94 | $14.80 | 2.44 M | $1.17 B |
| 05/07/2026 | $15.98 | $15.46 (-3.25%) | $15.99 | $15.10 | 2.46 M | $1.13 B |
| 05/06/2026 | $16.60 | $16.28 (-1.93%) | $16.60 | $15.90 | 3.02 M | $1.19 B |
| 05/05/2026 | $16.75 | $16.51 (-1.43%) | $17.07 | $16.20 | 2.60 M | $1.21 B |
| 05/04/2026 | $16.56 | $16.36 (-1.21%) | $16.78 | $15.87 | 3.13 M | $1.20 B |
| 05/01/2026 | $16.00 | $16.31 (1.94%) | $16.43 | $15.70 | 3.49 M | $1.19 B |
| 04/30/2026 | $14.58 | $15.36 (5.35%) | $15.41 | $14.43 | 2.24 M | $1.12 B |
| 04/29/2026 | $15.47 | $14.41 (-6.85%) | $15.47 | $13.82 | 4.02 M | $1.06 B |
| 04/28/2026 | $15.00 | $15.28 (1.87%) | $15.34 | $14.28 | 3.11 M | $1.12 B |
| 04/27/2026 | $15.73 | $15.69 (-0.25%) | $16.40 | $15.15 | 2.98 M | $1.15 B |
| 04/24/2026 | $16.44 | $15.80 (-3.89%) | $16.65 | $15.53 | 2.36 M | $1.16 B |
| 04/23/2026 | $16.38 | $16.20 (-1.1%) | $16.76 | $15.64 | 3.70 M | $1.19 B |
| 04/22/2026 | $16.38 | $16.66 (1.71%) | $17.89 | $16.36 | 6.59 M | $1.22 B |
| 04/21/2026 | $16.10 | $15.31 (-4.91%) | $16.22 | $15.25 | 3.46 M | $1.12 B |
| 04/20/2026 | $14.87 | $15.62 (5.04%) | $15.82 | $14.81 | 4.11 M | $1.14 B |
| 04/17/2026 | $14.59 | $15.61 (6.99%) | $15.97 | $14.59 | 7.71 M | $1.14 B |
| 04/16/2026 | $13.71 | $13.98 (1.97%) | $14.02 | $12.82 | 3.44 M | $1.02 B |
| 04/15/2026 | $12.50 | $13.53 (8.24%) | $13.60 | $12.31 | 4.02 M | $990.79 M |
| 04/14/2026 | $12.22 | $12.43 (1.72%) | $13.06 | $12.13 | 4.53 M | $910.23 M |
| 04/13/2026 | $10.42 | $11.58 (11.13%) | $11.62 | $10.15 | 3.36 M | $847.99 M |
| 04/10/2026 | $9.95 | $10.63 (6.83%) | $10.77 | $9.90 | 3.88 M | $778.42 M |
| 04/09/2026 | $9.91 | $9.64 (-2.72%) | $10.25 | $9.43 | 3.55 M | $705.93 M |
| 04/08/2026 | $10.20 | $10.25 (0.49%) | $10.37 | $9.72 | 3.84 M | $750.59 M |
| 04/07/2026 | $9.90 | $9.27 (-6.36%) | $9.92 | $9.00 | 3.92 M | $678.83 M |
| 04/06/2026 | $9.99 | $10.12 (1.3%) | $10.53 | $9.97 | 2.19 M | $741.08 M |
| 04/02/2026 | $9.60 | $9.75 (1.56%) | $9.86 | $9.34 | 2.56 M | $713.98 M |
| 04/01/2026 | $10.32 | $10.16 (-1.55%) | $10.43 | $9.96 | 2.44 M | $744.00 M |
| 03/31/2026 | $9.40 | $10.02 (6.6%) | $10.19 | $9.08 | 2.92 M | $733.75 M |
| 03/30/2026 | $10.05 | $9.37 (-6.77%) | $10.14 | $9.09 | 2.92 M | $686.15 M |
| 03/27/2026 | $10.00 | $9.86 (-1.4%) | $10.00 | $9.32 | 4.18 M | $722.04 M |
| 03/26/2026 | $10.48 | $10.41 (-0.67%) | $10.90 | $10.38 | 2.10 M | $762.31 M |
| 03/25/2026 | $10.21 | $10.85 (6.27%) | $10.90 | $10.21 | 2.87 M | $794.53 M |
| 03/24/2026 | $10.29 | $9.93 (-3.5%) | $10.48 | $9.65 | 2.35 M | $727.16 M |
| 03/23/2026 | $10.05 | $10.44 (3.88%) | $10.78 | $9.61 | 3.95 M | $764.51 M |
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.
