5 DAY PERFORMANCE
-14.24%
1 MONTH PERFORMANCE
-37.90%
3 MONTH PERFORMANCE
-80.17%
6 MONTH PERFORMANCE
-84.37%
YEAR-TO-DATE PERFORMANCE
+83.59%
1 YEAR PERFORMANCE
+95.80%
Strive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.98 | $0.90 (-7.9%) | $0.98 | $0.88 | 110.09 M | $2.00 M |
| 12/04/2025 | $1.03 | $0.98 (-5.18%) | $1.04 | $0.98 | 130.41 M | $2.17 M |
| 12/03/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.00 | 79.76 M | $2.34 M |
| 12/02/2025 | $1.08 | $1.03 (-4.63%) | $1.12 | $1.03 | 64.18 M | $2.29 M |
| 12/01/2025 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.00 | 89.47 M | $2.34 M |
| 11/28/2025 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.12 | 48.75 M | $2.49 M |
| 11/26/2025 | $1.10 | $1.13 (2.73%) | $1.14 | $1.05 | 75.57 M | $2.52 M |
| 11/25/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.03 | 79.01 M | $2.47 M |
| 11/24/2025 | $1.04 | $1.13 (8.65%) | $1.17 | $1.04 | 81.86 M | $2.52 M |
| 11/21/2025 | $0.97 | $1.02 (5.67%) | $1.04 | $0.94 | 88.17 M | $2.27 M |
| 11/20/2025 | $1.12 | $0.98 (-12.25%) | $1.12 | $0.96 | 101.58 M | $2.19 M |
| 11/19/2025 | $1.13 | $1.05 (-7.08%) | $1.14 | $1.03 | 82.75 M | $2.34 M |
| 11/18/2025 | $1.01 | $1.12 (10.89%) | $1.15 | $1.00 | 91.85 M | $2.49 M |
| 11/17/2025 | $1.04 | $1.04 (0%) | $1.12 | $0.97 | 116.68 M | $2.31 M |
| 11/14/2025 | $1.06 | $1.08 (1.89%) | $1.22 | $1.05 | 117.17 M | $2.40 M |
| 11/13/2025 | $1.23 | $1.15 (-6.5%) | $1.28 | $1.11 | 119.38 M | $2.56 M |
| 11/12/2025 | $1.41 | $1.29 (-8.51%) | $1.41 | $1.23 | 100.90 M | $2.87 M |
| 11/11/2025 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.33 | 111.80 M | $3.03 M |
| 11/10/2025 | $1.60 | $1.48 (-7.5%) | $1.72 | $1.45 | 222.57 M | $23.08 M |
| 11/07/2025 | $1.38 | $1.51 (9.42%) | $1.51 | $1.30 | 158.49 M | $23.54 M |
| 11/06/2025 | $1.61 | $1.45 (-9.94%) | $1.62 | $1.40 | 217.92 M | $22.61 M |
| 11/05/2025 | $1.33 | $1.46 (9.77%) | $1.58 | $1.30 | 263.87 M | $22.76 M |
| 11/04/2025 | $1.19 | $1.25 (5.04%) | $1.30 | $1.16 | 113.90 M | $19.49 M |
| 11/03/2025 | $1.35 | $1.27 (-5.93%) | $1.43 | $1.23 | 151.28 M | $19.80 M |
| 10/31/2025 | $1.25 | $1.33 (6.4%) | $1.40 | $1.17 | 119.34 M | $20.74 M |
| 10/30/2025 | $1.14 | $1.21 (6.14%) | $1.37 | $1.09 | 182.79 M | $18.87 M |
| 10/29/2025 | $1.40 | $1.25 (-10.71%) | $1.46 | $1.20 | 177.27 M | $19.49 M |
| 10/28/2025 | $1.43 | $1.44 (0.7%) | $1.59 | $1.25 | 368.23 M | $22.45 M |
| 10/27/2025 | $1.44 | $1.64 (13.89%) | $1.81 | $1.35 | 1.08 B | $25.57 M |
| 10/24/2025 | $0.94 | $1.10 (17.38%) | $1.20 | $0.88 | 247.20 M | $17.15 M |
| 10/23/2025 | $0.78 | $0.86 (10.64%) | $0.89 | $0.78 | 17.44 M | $13.47 M |
| 10/22/2025 | $0.81 | $0.78 (-3.69%) | $0.83 | $0.78 | 16.83 M | $12.16 M |
| 10/21/2025 | $0.89 | $0.83 (-6.83%) | $0.89 | $0.81 | 18.96 M | $12.94 M |
| 10/20/2025 | $0.86 | $0.86 (0.45%) | $0.94 | $0.85 | 25.92 M | $13.47 M |
| 10/17/2025 | $0.90 | $0.83 (-7.19%) | $0.90 | $0.80 | 38.22 M | $13.01 M |
| 10/16/2025 | $0.96 | $0.90 (-6.64%) | $0.99 | $0.80 | 45.58 M | $14.03 M |
| 10/15/2025 | $1.01 | $0.96 (-4.96%) | $1.02 | $0.93 | 34.88 M | $14.97 M |
| 10/14/2025 | $1.01 | $1.00 (-1.3%) | $1.06 | $0.97 | 51.34 M | $15.54 M |
| 10/13/2025 | $1.01 | $1.08 (6.93%) | $1.12 | $0.94 | 138.12 M | $16.84 M |
| 10/10/2025 | $1.84 | $1.56 (-15.22%) | $1.84 | $1.55 | 44.38 M | $24.32 M |
| 10/09/2025 | $2.07 | $1.81 (-12.56%) | $2.13 | $1.67 | 18.85 M | $28.22 M |
| 10/08/2025 | $2.11 | $1.99 (-5.69%) | $2.15 | $1.91 | 10.82 M | $31.03 M |
| 10/07/2025 | $2.53 | $2.10 (-17%) | $2.53 | $2.10 | 14.29 M | $32.74 M |
| 10/06/2025 | $2.69 | $2.53 (-5.95%) | $2.74 | $2.50 | 10.24 M | $39.45 M |
| 10/03/2025 | $2.61 | $2.60 (-0.38%) | $2.70 | $2.57 | 8.49 M | $40.54 M |
| 10/02/2025 | $2.58 | $2.66 (3.1%) | $2.69 | $2.43 | 9.69 M | $41.47 M |
| 10/01/2025 | $2.67 | $2.51 (-5.99%) | $2.68 | $2.48 | 19.81 M | $39.14 M |
| 09/30/2025 | $2.35 | $2.50 (6.38%) | $2.65 | $2.35 | 10.14 M | $38.98 M |
| 09/29/2025 | $2.48 | $2.30 (-7.26%) | $2.53 | $2.20 | 7.72 M | $35.86 M |
| 09/26/2025 | $2.71 | $2.44 (-9.96%) | $2.73 | $2.38 | 9.71 M | $38.04 M |
| 09/25/2025 | $2.75 | $2.75 (0%) | $3.09 | $2.63 | 9.59 M | $42.88 M |
| 09/24/2025 | $3.19 | $3.01 (-5.64%) | $3.20 | $2.90 | 12.04 M | $46.93 M |
| 09/23/2025 | $3.89 | $3.35 (-13.88%) | $3.92 | $3.30 | 15.68 M | $52.23 M |
| 09/22/2025 | $4.24 | $4.10 (-3.3%) | $4.26 | $3.80 | 23.69 M | $63.93 M |
| 09/19/2025 | $4.40 | $4.30 (-2.27%) | $4.41 | $3.83 | 26.28 M | $67.04 M |
| 09/18/2025 | $3.80 | $3.82 (0.53%) | $4.24 | $3.58 | 17.99 M | $59.56 M |
| 09/17/2025 | $4.39 | $3.68 (-16.17%) | $4.45 | $3.64 | 15.33 M | $57.38 M |
| 09/16/2025 | $5.81 | $4.48 (-22.89%) | $6.00 | $4.45 | 21.53 M | $69.85 M |
| 09/15/2025 | $7.84 | $6.22 (-20.66%) | $7.89 | $6.06 | 16.77 M | $96.98 M |
| 09/12/2025 | $9.52 | $8.49 (-10.82%) | $9.52 | $8.35 | 8.43 M | $132.37 M |
| 09/11/2025 | $7.75 | $8.91 (14.97%) | $9.88 | $7.51 | 11.20 M | $138.92 M |
| 09/10/2025 | $11.44 | $8.09 (-29.28%) | $12.60 | $7.53 | 46.19 M | $126.14 M |
| 09/09/2025 | $5.40 | $6.28 (16.3%) | $6.50 | $5.40 | 13.35 M | $97.92 M |
| 09/08/2025 | $4.59 | $5.33 (16.12%) | $5.79 | $4.52 | 4.69 M | $83.10 M |
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.
