5 DAY PERFORMANCE
-61.67%
1 MONTH PERFORMANCE
-71.88%
3 MONTH PERFORMANCE
-31.65%
6 MONTH PERFORMANCE
-48.46%
YEAR-TO-DATE PERFORMANCE
-42.34%
1 YEAR PERFORMANCE
-70.86%
Strive Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $21.20 | $22.92 (8.11%) | $23.79 | $20.80 | 8.87 M | $2.05 B |
| 11/03/2026 | $21.24 | $20.66 (-2.73%) | $21.60 | $20.47 | 5.75 M | $1.85 B |
| 11/02/2026 | $22.27 | $20.80 (-6.6%) | $22.54 | $20.67 | 7.37 M | $1.86 B |
| 10/30/2026 | $23.38 | $22.20 (-5.05%) | $23.41 | $21.30 | 12.65 M | $1.99 B |
| 10/29/2026 | $26.61 | $24.91 (-6.39%) | $26.93 | $24.88 | 6.69 M | $2.23 B |
| 10/28/2026 | $26.76 | $27.53 (2.88%) | $27.81 | $26.58 | 4.79 M | $2.46 B |
| 10/27/2026 | $26.54 | $27.14 (2.26%) | $27.17 | $25.80 | 4.53 M | $2.43 B |
| 10/26/2026 | $27.81 | $26.32 (-5.36%) | $27.93 | $26.29 | 7.20 M | $2.35 B |
| 10/23/2026 | $29.11 | $28.97 (-0.48%) | $30.32 | $28.82 | 5.91 M | $2.59 B |
| 10/22/2026 | $29.18 | $29.03 (-0.51%) | $29.77 | $27.96 | 7.81 M | $2.60 B |
| 10/21/2026 | $27.90 | $30.75 (10.22%) | $31.51 | $26.98 | 14.37 M | $2.75 B |
| 10/20/2026 | $25.07 | $27.06 (7.94%) | $27.46 | $24.93 | 8.48 M | $2.42 B |
| 10/19/2026 | $24.75 | $25.54 (3.19%) | $26.23 | $24.54 | 8.19 M | $2.28 B |
| 10/16/2026 | $25.04 | $24.09 (-3.79%) | $25.32 | $23.54 | 10.36 M | $2.15 B |
| 10/15/2026 | $23.79 | $25.65 (7.82%) | $25.77 | $22.48 | 12.50 M | $2.29 B |
| 10/14/2026 | $26.61 | $24.68 (-7.25%) | $26.71 | $24.33 | 18.25 M | $2.21 B |
| 10/13/2026 | $27.50 | $27.59 (0.33%) | $28.32 | $27.19 | 11.76 M | $2.47 B |
| 10/12/2026 | $27.66 | $27.71 (0.18%) | $28.00 | $27.04 | 5.75 M | $2.48 B |
| 10/09/2026 | $28.72 | $27.80 (-3.2%) | $29.28 | $27.55 | 8.39 M | $2.49 B |
| 10/08/2026 | $27.70 | $28.23 (1.91%) | $28.36 | $27.33 | 7.89 M | $2.52 B |
| 10/07/2026 | $28.75 | $28.19 (-1.95%) | $28.86 | $27.70 | 8.39 M | $2.52 B |
| 10/06/2026 | $30.17 | $29.75 (-1.39%) | $30.55 | $29.69 | 7.43 M | $2.66 B |
| 10/05/2026 | $30.43 | $30.26 (-0.56%) | $31.16 | $29.71 | 9.60 M | $2.71 B |
| 10/02/2026 | $31.27 | $30.03 (-3.97%) | $32.08 | $29.14 | 11.39 M | $2.69 B |
| 10/01/2026 | $29.34 | $30.11 (2.62%) | $30.80 | $29.18 | 4.55 M | $2.69 B |
| 09/30/2026 | $30.44 | $29.41 (-3.38%) | $30.54 | $28.96 | 4.53 M | $2.63 B |
| 09/29/2026 | $30.05 | $29.31 (-2.46%) | $30.09 | $28.66 | 4.14 M | $2.62 B |
| 09/28/2026 | $29.55 | $29.00 (-1.86%) | $30.40 | $28.72 | 7.25 M | $2.59 B |
| 09/25/2026 | $29.90 | $29.44 (-1.54%) | $30.07 | $29.11 | 4.41 M | $2.63 B |
| 09/24/2026 | $28.61 | $29.94 (4.65%) | $30.59 | $28.49 | 7.62 M | $2.68 B |
| 09/23/2026 | $28.66 | $28.99 (1.15%) | $29.83 | $28.31 | 6.08 M | $2.59 B |
| 09/22/2026 | $29.30 | $29.35 (0.17%) | $31.02 | $29.01 | 8.41 M | $2.63 B |
| 09/21/2026 | $31.64 | $30.33 (-4.14%) | $31.95 | $28.83 | 17.63 M | $2.71 B |
| 09/18/2026 | $29.54 | $30.09 (1.86%) | $30.38 | $29.33 | 16.15 M | $2.69 B |
| 09/17/2026 | $28.04 | $28.28 (0.86%) | $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 |
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.
