Strive Inc. (SATA)

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$94

$94.92

5 DAY PERFORMANCE

-0.05%

1 MONTH PERFORMANCE

-5.20%

3 MONTH PERFORMANCE

-4.04%

6 MONTH PERFORMANCE

-4.53%

YEAR-TO-DATE PERFORMANCE

-0.29%

1 YEAR PERFORMANCE

+7.74%

Strive Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$98.07	$95.93 (-2.18%)	$98.07	$95.63	512.97 K	$1.84 B
11/04/2026	$96.39	$98.00 (1.67%)	$98.24	$96.01	524.69 K	$2.05 B
11/03/2026	$95.35	$95.55 (0.21%)	$96.74	$95.35	422.32 K	$1.85 B
11/02/2026	$95.85	$95.20 (-0.68%)	$96.72	$95.07	384.83 K	$1.86 B
10/30/2026	$97.53	$94.86 (-2.74%)	$97.68	$94.58	761.26 K	$1.99 B
10/29/2026	$97.90	$97.98 (0.08%)	$98.25	$97.80	219.52 K	$2.23 B
10/28/2026	$98.45	$97.91 (-0.55%)	$98.71	$97.73	302.91 K	$2.46 B
10/27/2026	$98.47	$98.50 (0.03%)	$98.95	$98.38	297.49 K	$2.43 B
10/26/2026	$97.80	$98.36 (0.57%)	$98.65	$97.55	358.74 K	$2.35 B
10/23/2026	$97.50	$98.02 (0.53%)	$98.24	$97.09	367.80 K	$2.59 B
10/22/2026	$98.20	$97.96 (-0.24%)	$98.35	$97.03	473.45 K	$2.60 B
10/21/2026	$99.02	$98.16 (-0.87%)	$99.09	$98.05	507.45 K	$2.75 B
10/20/2026	$97.80	$98.75 (0.97%)	$99.05	$97.80	603.92 K	$2.42 B
10/19/2026	$97.63	$97.81 (0.18%)	$98.00	$96.90	321.89 K	$2.28 B
10/16/2026	$98.10	$96.89 (-1.23%)	$98.10	$96.82	589.82 K	$2.15 B
10/15/2026	$97.50	$97.85 (0.36%)	$98.49	$96.51	729.39 K	$2.29 B
10/14/2026	$98.13	$97.67 (-0.47%)	$98.41	$96.71	1.19 M	$2.21 B
10/13/2026	$99.35	$98.79 (-0.56%)	$99.60	$98.79	491.38 K	$2.47 B
10/12/2026	$99.20	$99.40 (0.2%)	$99.64	$99.20	568.49 K	$2.48 B
10/09/2026	$99.38	$99.10 (-0.28%)	$99.50	$98.93	434.93 K	$2.49 B
10/08/2026	$99.54	$98.82 (-0.72%)	$99.75	$98.75	824.69 K	$2.52 B
10/07/2026	$99.98	$99.42 (-0.56%)	$99.99	$99.33	749.73 K	$2.52 B
10/06/2026	$100.01	$100.01 (0%)	$100.01	$99.45	558.17 K	$2.66 B
10/05/2026	$100.01	$100.01 (0%)	$100.01	$100.00	664.65 K	$2.71 B
10/02/2026	$100.00	$100.01 (0.01%)	$100.01	$99.99	555.10 K	$2.69 B
10/01/2026	$100.00	$100.01 (0.01%)	$100.01	$99.96	610.10 K	$2.69 B
09/30/2026	$100.01	$100.01 (0%)	$100.01	$100.00	793.11 K	$2.63 B
09/29/2026	$100.00	$100.01 (0.01%)	$100.01	$99.97	439.96 K	$2.62 B
09/28/2026	$100.00	$100.01 (0.01%)	$100.01	$99.75	698.80 K	$2.59 B
09/25/2026	$100.00	$100.01 (0.01%)	$100.01	$99.98	501.90 K	$2.63 B
09/24/2026	$99.99	$100.01 (0.02%)	$100.01	$99.98	382.67 K	$2.68 B
09/23/2026	$100.01	$100.01 (0%)	$100.01	$99.95	547.73 K	$2.59 B
09/22/2026	$100.00	$100.01 (0.01%)	$100.01	$99.99	678.87 K	$2.63 B
09/21/2026	$99.99	$100.01 (0.02%)	$100.01	$99.97	637.45 K	$2.71 B
09/18/2026	$99.99	$100.01 (0.02%)	$100.01	$99.95	823.22 K	$2.69 B
09/17/2026	$100.01	$99.97 (-0.04%)	$100.01	$99.91	588.72 K	$2.53 B
09/16/2026	$99.97	$100.01 (0.04%)	$100.01	$99.81	596.53 K	$2.45 B
09/15/2026	$99.97	$100.00 (0.03%)	$100.00	$99.66	717.90 K	$2.47 B
09/14/2026	$99.65	$100.01 (0.36%)	$100.01	$99.65	577.04 K	$2.60 B
09/11/2026	$100.01	$99.75 (-0.26%)	$100.01	$99.46	715.58 K	$2.47 B
09/10/2026	$99.93	$100.01 (0.08%)	$100.01	$99.92	455.80 K	$2.41 B
09/09/2026	$99.91	$100.01 (0.1%)	$100.01	$99.90	342.61 K	$2.39 B
09/08/2026	$100.00	$99.89 (-0.11%)	$100.01	$99.89	451.82 K	$2.43 B
09/04/2026	$99.99	$100.01 (0.02%)	$100.01	$99.96	547.13 K	$2.43 B
09/03/2026	$100.00	$100.00 (0%)	$100.01	$99.93	608.22 K	$2.40 B
09/02/2026	$100.00	$100.00 (0%)	$100.01	$99.90	316.84 K	$2.18 B
09/01/2026	$99.99	$99.95 (-0.04%)	$100.01	$99.67	368.27 K	$2.15 B
08/31/2026	$99.99	$100.01 (0.02%)	$100.01	$99.87	740.99 K	$2.17 B
08/28/2026	$100.01	$99.75 (-0.26%)	$100.01	$99.38	387.60 K	$1.94 B
08/27/2026	$100.01	$100.01 (0%)	$100.01	$99.99	520.38 K	$2.07 B
08/26/2026	$100.00	$100.01 (0.01%)	$100.07	$100.00	226.43 K	$1.92 B
08/25/2026	$100.00	$100.00 (0%)	$100.01	$100.00	257.10 K	$1.91 B
08/24/2026	$100.00	$100.00 (0%)	$100.01	$99.96	350.00 K	$1.76 B
08/21/2026	$100.00	$100.01 (0.01%)	$100.01	$99.90	453.72 K	$1.63 B
08/20/2026	$99.89	$99.91 (0.02%)	$100.09	$99.74	558.90 K	$1.44 B
08/19/2026	$99.80	$99.94 (0.14%)	$99.94	$99.52	230.03 K	$1.32 B
08/18/2026	$99.20	$99.69 (0.49%)	$99.84	$99.20	122.61 K	$1.14 B
08/17/2026	$99.63	$99.48 (-0.15%)	$99.63	$99.31	80.50 K	$1.18 B
08/14/2026	$99.70	$99.26 (-0.44%)	$99.84	$99.15	102.69 K	$1.10 B
08/13/2026	$99.40	$99.70 (0.3%)	$99.70	$99.30	120.03 K	$1.13 B
08/12/2026	$99.47	$99.40 (-0.07%)	$99.47	$99.07	106.64 K	$1.11 B
08/11/2026	$98.32	$99.14 (0.83%)	$99.47	$98.32	121.61 K	$1.13 B
08/10/2026	$99.17	$98.67 (-0.5%)	$99.29	$98.06	115.88 K	$1.11 B
08/07/2026	$98.88	$99.47 (0.6%)	$99.50	$98.80	189.40 K	$1.12 B
08/06/2026	$98.49	$98.80 (0.31%)	$98.90	$98.21	116.54 K	$1.10 B