5 DAY PERFORMANCE
-5.20%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
-2.36%
YEAR-TO-DATE PERFORMANCE
-0.29%
Strive Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $99.99 | $100.01 (0.02%) | $100.01 | $99.97 | 621.16 K | $7.53 B |
| 09/18/2026 | $99.99 | $100.01 (0.02%) | $100.01 | $99.95 | 823.22 K | $7.53 B |
| 09/17/2026 | $100.01 | $99.97 (-0.04%) | $100.01 | $99.91 | 588.72 K | $7.53 B |
| 09/16/2026 | $99.97 | $100.01 (0.04%) | $100.01 | $99.81 | 596.53 K | $7.53 B |
| 09/15/2026 | $99.97 | $100.00 (0.03%) | $100.00 | $99.66 | 717.90 K | $7.53 B |
| 09/14/2026 | $99.65 | $100.01 (0.36%) | $100.01 | $99.65 | 577.04 K | $7.53 B |
| 09/11/2026 | $100.01 | $99.75 (-0.26%) | $100.01 | $99.46 | 715.58 K | $7.51 B |
| 09/10/2026 | $99.93 | $100.01 (0.08%) | $100.01 | $99.92 | 455.80 K | $7.53 B |
| 09/09/2026 | $99.91 | $100.01 (0.1%) | $100.01 | $99.90 | 342.61 K | $7.53 B |
| 09/08/2026 | $100.00 | $99.89 (-0.11%) | $100.01 | $99.89 | 451.82 K | $7.52 B |
| 09/04/2026 | $99.99 | $100.01 (0.02%) | $100.01 | $99.96 | 547.13 K | $7.53 B |
| 09/03/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.93 | 608.22 K | $7.53 B |
| 09/02/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.90 | 316.84 K | $7.53 B |
| 09/01/2026 | $99.99 | $99.95 (-0.04%) | $100.01 | $99.67 | 368.27 K | $7.52 B |
| 08/31/2026 | $99.99 | $100.01 (0.02%) | $100.01 | $99.87 | 740.99 K | $7.53 B |
| 08/28/2026 | $100.01 | $99.75 (-0.26%) | $100.01 | $99.38 | 387.60 K | $7.51 B |
| 08/27/2026 | $100.01 | $100.01 (0%) | $100.01 | $99.99 | 520.38 K | $7.53 B |
| 08/26/2026 | $100.00 | $100.01 (0.01%) | $100.07 | $100.00 | 226.43 K | $7.53 B |
| 08/25/2026 | $100.00 | $100.00 (0%) | $100.01 | $100.00 | 257.10 K | $7.53 B |
| 08/24/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.96 | 350.00 K | $7.53 B |
| 08/21/2026 | $100.00 | $100.01 (0.01%) | $100.01 | $99.90 | 453.72 K | $7.53 B |
| 08/20/2026 | $99.89 | $99.91 (0.02%) | $100.09 | $99.74 | 558.90 K | $7.52 B |
| 08/19/2026 | $99.80 | $99.94 (0.14%) | $99.94 | $99.52 | 230.03 K | $7.52 B |
| 08/18/2026 | $99.20 | $99.69 (0.49%) | $99.84 | $99.20 | 122.61 K | $7.50 B |
| 08/17/2026 | $99.63 | $99.48 (-0.15%) | $99.63 | $99.31 | 80.50 K | $7.49 B |
| 08/14/2026 | $99.70 | $99.26 (-0.44%) | $99.84 | $99.15 | 102.69 K | $7.47 B |
| 08/13/2026 | $99.40 | $99.70 (0.3%) | $99.70 | $99.30 | 120.03 K | $7.50 B |
| 08/12/2026 | $99.47 | $99.40 (-0.07%) | $99.47 | $99.07 | 106.64 K | $7.48 B |
| 08/11/2026 | $98.32 | $99.14 (0.83%) | $99.47 | $98.32 | 121.61 K | $7.46 B |
| 08/10/2026 | $99.17 | $98.67 (-0.5%) | $99.29 | $98.06 | 115.88 K | $7.43 B |
| 08/07/2026 | $98.88 | $99.47 (0.6%) | $99.50 | $98.80 | 189.40 K | $7.49 B |
| 08/06/2026 | $98.49 | $98.80 (0.31%) | $98.90 | $98.21 | 116.54 K | $7.44 B |
| 08/05/2026 | $98.00 | $98.04 (0.04%) | $98.35 | $97.96 | 94.81 K | $6.04 B |
| 08/04/2026 | $97.30 | $97.81 (0.52%) | $97.99 | $97.30 | 117.14 K | $6.03 B |
| 08/03/2026 | $97.38 | $97.27 (-0.11%) | $97.65 | $97.05 | 180.06 K | $5.99 B |
| 07/31/2026 | $97.00 | $96.90 (-0.1%) | $97.87 | $96.55 | 135.83 K | $5.97 B |
| 07/30/2026 | $96.47 | $97.21 (0.77%) | $97.50 | $96.09 | 116.99 K | $5.99 B |
| 07/29/2026 | $96.25 | $95.50 (-0.78%) | $96.80 | $95.50 | 112.23 K | $5.89 B |
| 07/28/2026 | $96.48 | $95.40 (-1.12%) | $97.00 | $95.40 | 174.04 K | $5.88 B |
| 07/27/2026 | $97.18 | $96.76 (-0.43%) | $97.49 | $96.58 | 147.71 K | $5.96 B |
| 07/24/2026 | $96.68 | $96.58 (-0.1%) | $97.18 | $96.00 | 130.77 K | $5.95 B |
| 07/23/2026 | $97.88 | $96.30 (-1.61%) | $97.88 | $95.35 | 117.97 K | $5.93 B |
| 07/22/2026 | $98.15 | $98.09 (-0.06%) | $98.40 | $97.71 | 97.21 K | $6.05 B |
| 07/21/2026 | $98.05 | $98.29 (0.24%) | $98.29 | $97.51 | 128.67 K | $6.06 B |
| 07/20/2026 | $97.65 | $97.78 (0.13%) | $98.50 | $97.48 | 157.14 K | $6.03 B |
| 07/17/2026 | $97.10 | $97.73 (0.65%) | $99.00 | $96.03 | 170.73 K | $6.02 B |
| 07/16/2026 | $98.80 | $97.45 (-1.37%) | $98.90 | $97.05 | 203.00 K | $6.01 B |
| 07/15/2026 | $98.00 | $98.76 (0.78%) | $98.76 | $97.62 | 201.43 K | $6.09 B |
| 07/14/2026 | $97.50 | $97.92 (0.43%) | $97.96 | $97.25 | 101.20 K | $6.03 B |
| 07/13/2026 | $96.00 | $96.81 (0.84%) | $97.42 | $96.00 | 160.12 K | $5.97 B |
| 07/10/2026 | $97.46 | $97.50 (0.04%) | $97.80 | $96.50 | 107.55 K | $6.01 B |
| 07/09/2026 | $96.99 | $97.30 (0.32%) | $97.73 | $95.90 | 128.65 K | $6.00 B |
| 07/08/2026 | $96.90 | $96.30 (-0.62%) | $97.25 | $95.61 | 112.76 K | $5.93 B |
| 07/07/2026 | $98.00 | $97.20 (-0.82%) | $98.24 | $96.93 | 169.40 K | $5.99 B |
| 07/06/2026 | $97.19 | $97.60 (0.42%) | $98.30 | $96.70 | 233.82 K | $6.02 B |
| 07/02/2026 | $97.80 | $97.15 (-0.66%) | $98.71 | $97.00 | 342.94 K | $5.99 B |
| 07/01/2026 | $90.89 | $96.86 (6.57%) | $98.14 | $90.89 | 389.84 K | $5.97 B |
| 06/30/2026 | $90.25 | $91.05 (0.89%) | $92.64 | $88.86 | 356.22 K | $5.61 B |
| 06/29/2026 | $90.94 | $91.72 (0.86%) | $92.34 | $87.76 | 562.20 K | $5.65 B |
| 06/26/2026 | $79.94 | $87.75 (9.77%) | $88.00 | $79.01 | 871.00 K | $5.41 B |
| 06/25/2026 | $90.01 | $83.53 (-7.2%) | $90.41 | $83.30 | 824.94 K | $5.15 B |
| 06/24/2026 | $92.10 | $88.56 (-3.84%) | $93.78 | $88.55 | 954.13 K | $5.46 B |
| 06/23/2026 | $96.00 | $94.50 (-1.56%) | $97.29 | $94.50 | 457.80 K | $5.82 B |
| 06/22/2026 | $99.39 | $97.38 (-2.02%) | $99.44 | $97.11 | 562.60 K | $6.00 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.
