5 DAY PERFORMANCE
-23.40%
1 MONTH PERFORMANCE
-35.09%
3 MONTH PERFORMANCE
-47.73%
6 MONTH PERFORMANCE
-28.55%
YEAR-TO-DATE PERFORMANCE
-42.34%
1 YEAR PERFORMANCE
-87.84%
Strive Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.13 | $12.31 (1.48%) | $12.56 | $11.90 | 2.06 M | $901.45 M |
| 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 |
| 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 (-0.8%) | $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 |
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.
