5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-3.14%
6 MONTH PERFORMANCE
-0.09%
YEAR-TO-DATE PERFORMANCE
-0.29%
Strive Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $96.00 | $96.54 (0.56%) | $96.96 | $95.02 | 40.07 K | |
| 06/22/2026 | $99.39 | $97.38 (-2.02%) | $99.44 | $97.11 | 562.57 K | $6.00 B |
| 06/18/2026 | $99.90 | $97.71 (-2.19%) | $99.91 | $92.88 | 1.61 M | $6.02 B |
| 06/17/2026 | $99.88 | $100.01 (0.13%) | $100.01 | $99.88 | 820.90 K | $6.16 B |
| 06/16/2026 | $99.98 | $99.99 (0.01%) | $100.01 | $99.65 | 986.92 K | $6.16 B |
| 06/15/2026 | $99.81 | $100.01 (0.2%) | $100.01 | $99.53 | 788.04 K | $6.16 B |
| 06/12/2026 | $98.77 | $98.94 (0.17%) | $99.68 | $98.67 | 429.88 K | $6.10 B |
| 06/11/2026 | $98.00 | $98.27 (0.28%) | $98.60 | $97.50 | 272.54 K | $6.06 B |
| 06/10/2026 | $97.07 | $97.34 (0.28%) | $98.11 | $97.01 | 357.51 K | $6.00 B |
| 06/09/2026 | $98.22 | $97.20 (-1.04%) | $98.46 | $95.26 | 293.34 K | $5.99 B |
| 06/08/2026 | $96.00 | $97.79 (1.86%) | $97.80 | $95.61 | 672.00 K | $6.03 B |
| 06/05/2026 | $96.30 | $94.35 (-2.02%) | $96.37 | $92.00 | 1.32 M | $5.81 B |
| 06/04/2026 | $96.63 | $96.50 (-0.13%) | $97.38 | $95.69 | 777.53 K | $5.95 B |
| 06/03/2026 | $98.43 | $96.91 (-1.54%) | $98.60 | $96.50 | 698.50 K | $5.97 B |
| 06/02/2026 | $99.47 | $97.32 (-2.16%) | $99.59 | $97.32 | 886.40 K | $6.00 B |
| 06/01/2026 | $98.56 | $99.56 (1.01%) | $99.88 | $98.56 | 1.07 M | $6.14 B |
| 05/29/2026 | $100.00 | $100.01 (0.01%) | $100.02 | $99.99 | 1.65 M | $6.16 B |
| 05/28/2026 | $100.08 | $100.00 (-0.08%) | $100.08 | $99.95 | 1.03 M | $6.16 B |
| 05/27/2026 | $100.01 | $100.01 (0%) | $100.01 | $99.99 | 717.14 K | $6.16 B |
| 05/26/2026 | $100.01 | $100.01 (0%) | $100.02 | $99.99 | 590.80 K | $6.16 B |
| 05/22/2026 | $100.01 | $100.01 (0%) | $100.01 | $99.98 | 402.20 K | $6.16 B |
| 05/21/2026 | $100.00 | $100.01 (0.01%) | $100.01 | $99.98 | 311.61 K | $6.16 B |
| 05/20/2026 | $100.00 | $100.00 (0%) | $100.01 | $99.97 | 266.54 K | $6.16 B |
| 05/19/2026 | $100.00 | $100.01 (0.01%) | $100.01 | $99.90 | 408.60 K | $6.16 B |
| 05/18/2026 | $100.11 | $99.96 (-0.15%) | $100.11 | $99.85 | 272.50 K | $6.16 B |
| 05/15/2026 | $99.98 | $100.00 (0.02%) | $100.01 | $99.92 | 543.74 K | $6.16 B |
| 05/14/2026 | $99.70 | $99.92 (0.22%) | $100.01 | $99.50 | 435.00 K | $6.16 B |
| 05/13/2026 | $99.54 | $99.30 (-0.24%) | $99.54 | $99.26 | 130.47 K | $6.12 B |
| 05/12/2026 | $99.62 | $99.36 (-0.26%) | $99.64 | $99.27 | 142.93 K | $6.12 B |
| 05/11/2026 | $99.60 | $99.40 (-0.2%) | $99.60 | $99.29 | 229.37 K | $6.13 B |
| 05/08/2026 | $99.45 | $99.52 (0.07%) | $99.56 | $99.22 | 93.20 K | $6.13 B |
| 05/07/2026 | $99.21 | $99.27 (0.06%) | $99.50 | $99.20 | 82.42 K | $6.12 B |
| 05/06/2026 | $99.60 | $99.31 (-0.29%) | $99.60 | $99.00 | 151.74 K | $6.12 B |
| 05/05/2026 | $99.38 | $99.59 (0.21%) | $99.60 | $99.25 | 146.98 K | $6.14 B |
| 05/04/2026 | $99.30 | $99.29 (-0.01%) | $99.37 | $99.01 | 121.46 K | $6.12 B |
| 05/01/2026 | $98.56 | $99.25 (0.7%) | $99.30 | $97.95 | 374.84 K | $6.12 B |
| 04/30/2026 | $99.95 | $99.95 (0%) | $100.04 | $99.79 | 540.53 K | $6.16 B |
| 04/29/2026 | $99.99 | $100.02 (0.03%) | $100.03 | $99.90 | 363.44 K | $6.16 B |
| 04/28/2026 | $99.96 | $99.99 (0.03%) | $100.00 | $99.80 | 235.42 K | $6.16 B |
| 04/27/2026 | $99.99 | $99.99 (0%) | $100.00 | $99.92 | 157.84 K | $6.16 B |
| 04/24/2026 | $99.99 | $99.86 (-0.13%) | $99.99 | $99.80 | 94.31 K | $6.15 B |
| 04/23/2026 | $99.96 | $99.97 (0.01%) | $99.97 | $99.83 | 236.22 K | $6.16 B |
| 04/22/2026 | $99.60 | $99.91 (0.31%) | $99.91 | $99.55 | 293.30 K | $6.16 B |
| 04/21/2026 | $99.65 | $99.54 (-0.11%) | $99.65 | $99.43 | 81.74 K | $6.13 B |
| 04/20/2026 | $99.50 | $99.55 (0.05%) | $99.65 | $99.45 | 121.30 K | $6.14 B |
| 04/17/2026 | $99.40 | $99.58 (0.18%) | $99.58 | $99.15 | 193.75 K | $6.14 B |
| 04/16/2026 | $99.40 | $99.26 (-0.14%) | $99.40 | $99.05 | 124.03 K | $6.12 B |
| 04/15/2026 | $98.08 | $99.70 (1.65%) | $99.85 | $97.79 | 202.10 K | $6.14 B |
| 04/14/2026 | $97.30 | $97.95 (0.67%) | $97.98 | $97.29 | 128.66 K | $6.04 B |
| 04/13/2026 | $98.00 | $97.50 (-0.51%) | $98.30 | $97.40 | 172.00 K | $6.01 B |
| 04/10/2026 | $98.00 | $98.21 (0.21%) | $98.30 | $97.95 | 60.73 K | $6.05 B |
| 04/09/2026 | $98.06 | $98.13 (0.07%) | $98.25 | $97.86 | 64.90 K | $6.05 B |
| 04/08/2026 | $98.00 | $98.01 (0.01%) | $98.02 | $97.55 | 80.59 K | $6.04 B |
| 04/07/2026 | $97.34 | $97.42 (0.08%) | $97.80 | $97.34 | 57.90 K | $6.00 B |
| 04/06/2026 | $97.70 | $97.72 (0.02%) | $97.85 | $97.28 | 134.83 K | $6.02 B |
| 04/02/2026 | $97.87 | $97.27 (-0.61%) | $97.99 | $97.03 | 86.82 K | $5.99 B |
| 04/01/2026 | $98.51 | $97.98 (-0.54%) | $98.60 | $96.50 | 182.66 K | $6.04 B |
| 03/31/2026 | $99.65 | $99.73 (0.08%) | $100.01 | $99.42 | 429.10 K | $6.15 B |
| 03/30/2026 | $99.39 | $99.43 (0.04%) | $99.87 | $98.62 | 416.84 K | $6.13 B |
| 03/27/2026 | $99.15 | $98.56 (-0.6%) | $99.24 | $98.55 | 155.10 K | $6.07 B |
| 03/26/2026 | $99.05 | $99.00 (-0.05%) | $99.25 | $98.62 | 163.22 K | $6.10 B |
| 03/25/2026 | $98.60 | $99.00 (0.41%) | $99.75 | $98.31 | 164.43 K | $6.10 B |
| 03/24/2026 | $97.90 | $98.25 (0.36%) | $98.25 | $97.76 | 131.29 K | $6.06 B |
| 03/23/2026 | $98.09 | $97.88 (-0.21%) | $98.10 | $96.89 | 136.22 K | $6.03 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.
