5 DAY PERFORMANCE
-4.47%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
+6.88%
6 MONTH PERFORMANCE
+7.74%
YEAR-TO-DATE PERFORMANCE
-0.29%
Strive Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $99.60 | $99.31 (-0.29%) | $99.60 | $99.00 | 151.67 K | $4.45 B |
| 05/05/2026 | $99.38 | $99.59 (0.21%) | $99.60 | $99.25 | 146.98 K | $4.45 B |
| 05/04/2026 | $99.30 | $99.29 (-0.01%) | $99.37 | $99.01 | 121.46 K | $4.44 B |
| 05/01/2026 | $98.56 | $99.25 (0.7%) | $99.30 | $97.95 | 374.84 K | $4.44 B |
| 04/30/2026 | $99.95 | $99.95 (0%) | $100.04 | $99.79 | 540.53 K | $4.47 B |
| 04/29/2026 | $99.99 | $100.02 (0.03%) | $100.03 | $99.90 | 363.44 K | $4.47 B |
| 04/28/2026 | $99.96 | $99.99 (0.03%) | $100.00 | $99.80 | 235.42 K | $4.47 B |
| 04/27/2026 | $99.99 | $99.99 (0%) | $100.00 | $99.92 | 157.84 K | $4.47 B |
| 04/24/2026 | $99.99 | $99.86 (-0.13%) | $99.99 | $99.80 | 94.31 K | $4.47 B |
| 04/23/2026 | $99.96 | $99.97 (0.01%) | $99.97 | $99.83 | 236.22 K | $4.47 B |
| 04/22/2026 | $99.60 | $99.91 (0.31%) | $99.91 | $99.55 | 293.30 K | $4.47 B |
| 04/21/2026 | $99.65 | $99.54 (-0.11%) | $99.65 | $99.43 | 81.74 K | $4.45 B |
| 04/20/2026 | $99.50 | $99.55 (0.05%) | $99.65 | $99.45 | 121.30 K | $4.45 B |
| 04/17/2026 | $99.40 | $99.58 (0.18%) | $99.58 | $99.15 | 193.75 K | $4.45 B |
| 04/16/2026 | $99.40 | $99.26 (-0.14%) | $99.40 | $99.05 | 124.03 K | $4.44 B |
| 04/15/2026 | $98.08 | $99.70 (1.65%) | $99.85 | $97.79 | 202.10 K | $4.46 B |
| 04/14/2026 | $97.30 | $97.95 (0.67%) | $97.98 | $97.29 | 128.66 K | $4.38 B |
| 04/13/2026 | $98.00 | $97.50 (-0.51%) | $98.30 | $97.40 | 172.00 K | $4.36 B |
| 04/10/2026 | $98.00 | $98.21 (0.21%) | $98.30 | $97.95 | 60.73 K | $4.39 B |
| 04/09/2026 | $98.06 | $98.13 (0.07%) | $98.25 | $97.86 | 64.90 K | $4.39 B |
| 04/08/2026 | $98.00 | $98.01 (0.01%) | $98.02 | $97.55 | 80.59 K | $4.38 B |
| 04/07/2026 | $97.34 | $97.42 (0.08%) | $97.80 | $97.34 | 57.90 K | $4.36 B |
| 04/06/2026 | $97.70 | $97.72 (0.02%) | $97.85 | $97.28 | 134.83 K | $4.37 B |
| 04/02/2026 | $97.87 | $97.27 (-0.61%) | $97.99 | $97.03 | 86.82 K | $4.35 B |
| 04/01/2026 | $98.51 | $97.98 (-0.54%) | $98.60 | $96.50 | 182.66 K | $4.38 B |
| 03/31/2026 | $99.65 | $99.73 (0.08%) | $100.01 | $99.42 | 429.10 K | $4.46 B |
| 03/30/2026 | $99.39 | $99.43 (0.04%) | $99.87 | $98.62 | 416.84 K | $4.45 B |
| 03/27/2026 | $99.15 | $98.56 (-0.6%) | $99.24 | $98.55 | 155.10 K | $4.41 B |
| 03/26/2026 | $99.05 | $99.00 (-0.05%) | $99.25 | $98.62 | 163.22 K | $4.43 B |
| 03/25/2026 | $98.60 | $99.00 (0.41%) | $99.75 | $98.31 | 164.43 K | $4.43 B |
| 03/24/2026 | $97.90 | $98.25 (0.36%) | $98.25 | $97.76 | 131.29 K | $4.39 B |
| 03/23/2026 | $98.09 | $97.88 (-0.21%) | $98.10 | $96.89 | 136.22 K | $4.38 B |
| 03/20/2026 | $98.15 | $97.10 (-1.07%) | $98.15 | $97.06 | 125.20 K | $4.34 B |
| 03/19/2026 | $97.10 | $97.76 (0.68%) | $98.49 | $97.01 | 103.35 K | $4.37 B |
| 03/18/2026 | $98.90 | $97.56 (-1.35%) | $98.90 | $97.50 | 168.27 K | $4.36 B |
| 03/17/2026 | $98.01 | $98.70 (0.7%) | $98.70 | $98.01 | 206.93 K | $4.41 B |
| 03/16/2026 | $97.08 | $97.75 (0.69%) | $97.75 | $97.00 | 262.70 K | $65.18 B |
| 03/13/2026 | $96.40 | $96.75 (0.36%) | $96.88 | $96.11 | 235.50 K | $64.52 B |
| 03/12/2026 | $96.02 | $95.80 (-0.23%) | $96.02 | $95.40 | 83.41 K | $63.88 B |
| 03/11/2026 | $95.40 | $96.00 (0.63%) | $96.44 | $94.95 | 353.03 K | $64.02 B |
| 03/10/2026 | $94.85 | $94.85 (0%) | $94.92 | $94.40 | 82.79 K | $63.25 B |
| 03/09/2026 | $94.26 | $94.78 (0.55%) | $94.92 | $94.00 | 50.90 K | $63.20 B |
| 03/06/2026 | $94.69 | $94.57 (-0.13%) | $95.16 | $94.03 | 38.60 K | $63.06 B |
| 03/05/2026 | $94.00 | $94.94 (1%) | $94.96 | $93.61 | 105.10 K | $63.31 B |
| 03/04/2026 | $94.63 | $94.61 (-0.02%) | $94.64 | $93.50 | 91.22 K | $63.09 B |
| 03/03/2026 | $93.01 | $93.50 (0.53%) | $94.25 | $93.00 | 30.40 K | $62.35 B |
| 03/02/2026 | $94.50 | $94.20 (-0.32%) | $95.50 | $93.75 | 118.50 K | $62.82 B |
| 02/27/2026 | $95.12 | $94.81 (-0.33%) | $95.50 | $94.00 | 161.87 K | $63.22 B |
| 02/26/2026 | $95.55 | $96.39 (0.88%) | $97.72 | $94.90 | 336.61 K | $64.28 B |
| 02/25/2026 | $93.87 | $95.30 (1.52%) | $95.44 | $93.80 | 99.03 K | $63.55 B |
| 02/24/2026 | $93.33 | $93.05 (-0.3%) | $94.41 | $92.62 | 108.40 K | $62.05 B |
| 02/23/2026 | $94.00 | $93.31 (-0.73%) | $94.60 | $93.10 | 112.07 K | $62.22 B |
| 02/20/2026 | $93.17 | $94.41 (1.33%) | $94.42 | $93.00 | 55.80 K | $62.96 B |
| 02/19/2026 | $92.74 | $93.16 (0.45%) | $93.70 | $91.90 | 85.92 K | $62.12 B |
| 02/18/2026 | $93.60 | $92.35 (-1.34%) | $94.32 | $92.06 | 104.92 K | $61.58 B |
| 02/17/2026 | $92.00 | $93.72 (1.87%) | $93.99 | $91.80 | 162.10 K | $62.50 B |
| 02/13/2026 | $89.83 | $92.16 (2.59%) | $92.50 | $89.21 | 79.42 K | $61.46 B |
| 02/12/2026 | $88.64 | $89.12 (0.54%) | $89.98 | $87.18 | 144.50 K | $59.43 B |
| 02/11/2026 | $87.24 | $87.75 (0.58%) | $89.20 | $87.00 | 72.13 K | $58.52 B |
| 02/10/2026 | $86.78 | $88.00 (1.41%) | $90.49 | $85.81 | 81.50 K | $58.68 B |
| 02/09/2026 | $89.00 | $85.73 (-3.67%) | $89.20 | $84.85 | 261.30 K | $57.17 B |
| 02/06/2026 | $84.02 | $88.71 (5.58%) | $89.16 | $82.04 | 338.42 K | $59.16 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.
