5 DAY PERFORMANCE
-8.10%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
-36.00%
6 MONTH PERFORMANCE
-77.34%
YEAR-TO-DATE PERFORMANCE
+8.40%
1 YEAR PERFORMANCE
-3.03%
Strive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.84 | $0.80 (-4.69%) | $0.85 | $0.80 | 61.70 M | $1.78 M |
| 01/27/2026 | $0.79 | $0.82 (3.63%) | $0.82 | $0.76 | 71.47 M | $1.82 M |
| 01/26/2026 | $0.86 | $0.79 (-8.12%) | $0.86 | $0.78 | 88.24 M | $1.75 M |
| 01/23/2026 | $0.88 | $0.87 (-0.99%) | $0.90 | $0.84 | 76.70 M | $1.94 M |
| 01/22/2026 | $0.89 | $0.87 (-2.25%) | $0.93 | $0.87 | 67.58 M | $1.94 M |
| 01/21/2026 | $0.89 | $0.89 (0.44%) | $0.94 | $0.85 | 98.23 M | $1.99 M |
| 01/20/2026 | $0.91 | $0.89 (-2.45%) | $0.93 | $0.87 | 135.35 M | $1.97 M |
| 01/16/2026 | $0.97 | $0.95 (-2.46%) | $0.99 | $0.93 | 63.15 M | $2.11 M |
| 01/15/2026 | $1.03 | $0.97 (-5.78%) | $1.03 | $0.96 | 143.88 M | $2.16 M |
| 01/14/2026 | $0.96 | $1.03 (7.45%) | $1.07 | $0.94 | 140.72 M | $2.29 M |
| 01/13/2026 | $1.15 | $0.97 (-15.65%) | $1.17 | $0.89 | 372.68 M | $2.16 M |
| 01/12/2026 | $0.97 | $1.10 (13.4%) | $1.11 | $0.95 | 100.05 M | $2.45 M |
| 01/09/2026 | $1.00 | $0.95 (-5.42%) | $1.02 | $0.94 | 77.80 M | $2.11 M |
| 01/08/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.96 | 89.13 M | $2.25 M |
| 01/07/2026 | $1.02 | $1.02 (0%) | $1.14 | $1.00 | 127.29 M | $2.27 M |
| 01/06/2026 | $1.07 | $1.04 (-2.8%) | $1.09 | $0.98 | 119.90 M | $2.31 M |
| 01/05/2026 | $0.94 | $1.03 (9.09%) | $1.04 | $0.93 | 139.08 M | $2.29 M |
| 01/02/2026 | $0.76 | $0.86 (13.9%) | $0.89 | $0.75 | 61.70 M | $1.92 M |
| 12/31/2025 | $0.74 | $0.74 (-0.64%) | $0.78 | $0.73 | 59.24 M | $1.64 M |
| 12/30/2025 | $0.79 | $0.73 (-7.34%) | $0.79 | $0.73 | 75.78 M | $1.63 M |
| 12/29/2025 | $0.81 | $0.77 (-4.16%) | $0.83 | $0.77 | 48.07 M | $1.72 M |
| 12/26/2025 | $0.87 | $0.81 (-5.88%) | $0.87 | $0.81 | 34.33 M | $1.81 M |
| 12/24/2025 | $0.82 | $0.86 (5.53%) | $0.87 | $0.80 | 29.97 M | $1.92 M |
| 12/23/2025 | $0.86 | $0.81 (-6.32%) | $0.86 | $0.80 | 45.60 M | $1.79 M |
| 12/22/2025 | $0.94 | $0.87 (-7.7%) | $0.94 | $0.86 | 51.25 M | $1.93 M |
| 12/19/2025 | $0.87 | $0.90 (3.87%) | $0.91 | $0.86 | 86.21 M | $2.00 M |
| 12/18/2025 | $0.86 | $0.83 (-3.4%) | $0.90 | $0.82 | 55.19 M | $1.85 M |
| 12/17/2025 | $0.87 | $0.82 (-5.44%) | $0.90 | $0.81 | 68.19 M | $1.83 M |
| 12/16/2025 | $0.82 | $0.86 (4.8%) | $0.89 | $0.82 | 92.18 M | $1.92 M |
| 12/15/2025 | $0.89 | $0.79 (-10.82%) | $0.89 | $0.78 | 112.18 M | $1.76 M |
| 12/12/2025 | $0.94 | $0.86 (-8.17%) | $0.95 | $0.86 | 106.65 M | $1.92 M |
| 12/11/2025 | $0.96 | $0.92 (-3.98%) | $0.96 | $0.90 | 87.48 M | $2.05 M |
| 12/10/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.95 | 74.96 M | $2.23 M |
| 12/09/2025 | $0.98 | $1.02 (3.93%) | $1.04 | $0.95 | 106.69 M | $2.27 M |
| 12/08/2025 | $0.92 | $0.98 (7.06%) | $1.01 | $0.90 | 97.69 M | $2.19 M |
| 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 |
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.
