5 DAY PERFORMANCE
+6.23%
1 MONTH PERFORMANCE
-56.86%
3 MONTH PERFORMANCE
-60.67%
6 MONTH PERFORMANCE
-90.44%
YEAR-TO-DATE PERFORMANCE
-44.58%
1 YEAR PERFORMANCE
-33.17%
Strive Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $8.52 | $8.18 (-3.99%) | $8.67 | $7.90 | 3.28 M | $16.89 M |
| 02/13/2026 | $7.85 | $8.33 (6.11%) | $8.81 | $7.85 | 3.69 M | $16.50 M |
| 02/12/2026 | $8.23 | $7.70 (-6.44%) | $8.43 | $7.57 | 3.62 M | $15.25 M |
| 02/11/2026 | $9.19 | $8.09 (-11.97%) | $9.23 | $7.97 | 6.97 M | $16.03 M |
| 02/10/2026 | $10.06 | $9.18 (-8.75%) | $10.10 | $8.81 | 5.85 M | $18.18 M |
| 02/09/2026 | $11.31 | $10.15 (-10.26%) | $11.35 | $10.00 | 5.17 M | $402.12 M |
| 02/06/2026 | $10.12 | $11.92 (17.79%) | $12.25 | $9.35 | 9.36 M | $472.24 M |
| 02/05/2026 | $10.43 | $9.86 (-5.47%) | $10.87 | $9.72 | 173.27 M | $390.63 M |
| 02/04/2026 | $12.98 | $11.85 (-8.71%) | $13.00 | $11.28 | 150.51 M | $469.47 M |
| 02/03/2026 | $14.60 | $13.64 (-6.58%) | $14.63 | $12.47 | 187.16 M | $540.39 M |
| 02/02/2026 | $16.00 | $14.46 (-9.62%) | $16.00 | $14.20 | 123.28 M | $572.87 M |
| 01/30/2026 | $15.35 | $16.42 (6.97%) | $16.42 | $14.82 | 79.90 M | $650.52 M |
| 01/29/2026 | $15.92 | $15.70 (-1.38%) | $16.15 | $15.12 | 61.36 M | $622.00 M |
| 01/28/2026 | $16.80 | $16.01 (-4.7%) | $16.91 | $15.90 | 61.70 M | $634.28 M |
| 01/27/2026 | $15.80 | $16.38 (3.67%) | $16.40 | $15.20 | 71.47 M | $648.94 M |
| 01/26/2026 | $17.10 | $15.71 (-8.13%) | $17.13 | $15.68 | 88.24 M | $622.39 M |
| 01/23/2026 | $17.58 | $17.41 (-0.97%) | $17.90 | $16.71 | 76.70 M | $689.74 M |
| 01/22/2026 | $17.80 | $17.40 (-2.25%) | $18.66 | $17.40 | 67.58 M | $689.35 M |
| 01/21/2026 | $17.77 | $17.85 (0.45%) | $18.86 | $17.00 | 98.23 M | $707.18 M |
| 01/20/2026 | $18.15 | $17.71 (-2.42%) | $18.55 | $17.40 | 135.35 M | $701.63 M |
| 01/16/2026 | $19.44 | $18.96 (-2.47%) | $19.74 | $18.64 | 63.15 M | $751.15 M |
| 01/15/2026 | $20.60 | $19.41 (-5.78%) | $20.60 | $19.22 | 143.88 M | $768.98 M |
| 01/14/2026 | $19.17 | $20.60 (7.46%) | $21.40 | $18.85 | 140.72 M | $816.13 M |
| 01/13/2026 | $23.00 | $19.40 (-15.65%) | $23.40 | $17.82 | 372.68 M | $768.58 M |
| 01/12/2026 | $19.40 | $22.00 (13.4%) | $22.20 | $18.98 | 100.05 M | $871.59 M |
| 01/09/2026 | $20.00 | $18.92 (-5.4%) | $20.40 | $18.80 | 77.80 M | $749.57 M |
| 01/08/2026 | $20.20 | $20.20 (0%) | $20.80 | $19.20 | 89.13 M | $800.28 M |
| 01/07/2026 | $20.40 | $20.40 (0%) | $22.80 | $20.00 | 127.29 M | $808.20 M |
| 01/06/2026 | $21.40 | $20.80 (-2.8%) | $21.80 | $19.64 | 5.99 M | $824.05 M |
| 01/05/2026 | $18.88 | $20.60 (9.11%) | $20.80 | $18.60 | 6.95 M | $816.13 M |
| 01/02/2026 | $15.18 | $17.30 (13.97%) | $17.72 | $15.02 | 3.09 M | $685.39 M |
| 12/31/2025 | $14.86 | $14.76 (-0.67%) | $15.54 | $14.58 | 2.96 M | $584.76 M |
| 12/30/2025 | $15.80 | $14.64 (-7.34%) | $15.80 | $14.62 | 3.79 M | $580.00 M |
| 12/29/2025 | $16.14 | $15.46 (-4.21%) | $16.60 | $15.38 | 2.40 M | $612.49 M |
| 12/26/2025 | $17.32 | $16.30 (-5.89%) | $17.32 | $16.20 | 1.72 M | $645.77 M |
| 12/24/2025 | $16.34 | $17.24 (5.51%) | $17.40 | $16.04 | 1.50 M | $683.01 M |
| 12/23/2025 | $17.20 | $16.10 (-6.4%) | $17.20 | $16.00 | 2.28 M | $637.85 M |
| 12/22/2025 | $18.76 | $17.32 (-7.68%) | $18.80 | $17.10 | 2.56 M | $686.18 M |
| 12/19/2025 | $17.30 | $17.98 (3.93%) | $18.18 | $17.14 | 4.31 M | $712.33 M |
| 12/18/2025 | $17.20 | $16.62 (-3.37%) | $18.00 | $16.48 | 2.76 M | $658.45 M |
| 12/17/2025 | $17.36 | $16.42 (-5.41%) | $17.96 | $16.26 | 3.41 M | $650.52 M |
| 12/16/2025 | $16.42 | $17.20 (4.75%) | $17.90 | $16.30 | 4.61 M | $681.43 M |
| 12/15/2025 | $17.70 | $15.78 (-10.85%) | $17.78 | $15.62 | 5.61 M | $625.17 M |
| 12/12/2025 | $18.80 | $17.26 (-8.19%) | $18.92 | $17.16 | 5.33 M | $683.80 M |
| 12/11/2025 | $19.20 | $18.44 (-3.96%) | $19.20 | $18.06 | 4.37 M | $730.55 M |
| 12/10/2025 | $20.20 | $20.00 (-0.99%) | $20.60 | $18.92 | 3.75 M | $792.35 M |
| 12/09/2025 | $19.62 | $20.40 (3.98%) | $20.80 | $18.94 | 5.33 M | $808.20 M |
| 12/08/2025 | $18.40 | $19.70 (7.07%) | $20.20 | $18.02 | 4.88 M | $780.47 M |
| 12/05/2025 | $19.56 | $18.02 (-7.87%) | $19.58 | $17.62 | 5.50 M | $713.91 M |
| 12/04/2025 | $20.60 | $19.54 (-5.15%) | $20.80 | $19.52 | 6.52 M | $774.13 M |
| 12/03/2025 | $21.00 | $21.00 (0%) | $21.40 | $20.00 | 3.99 M | $831.97 M |
| 12/02/2025 | $21.60 | $20.60 (-4.63%) | $22.40 | $20.60 | 3.21 M | $816.13 M |
| 12/01/2025 | $21.00 | $21.00 (0%) | $21.80 | $20.00 | 4.47 M | $831.97 M |
| 11/28/2025 | $23.40 | $22.40 (-4.27%) | $23.80 | $22.40 | 2.44 M | $887.44 M |
| 11/26/2025 | $22.00 | $22.60 (2.73%) | $22.80 | $21.00 | 3.78 M | $895.36 M |
| 11/25/2025 | $22.20 | $22.20 (0%) | $22.40 | $20.60 | 3.95 M | $879.51 M |
| 11/24/2025 | $20.80 | $22.60 (8.65%) | $23.40 | $20.80 | 4.09 M | $895.36 M |
| 11/21/2025 | $19.30 | $20.40 (5.7%) | $20.80 | $18.82 | 4.41 M | $808.20 M |
| 11/20/2025 | $22.40 | $19.66 (-12.23%) | $22.40 | $19.20 | 5.08 M | $778.88 M |
| 11/19/2025 | $22.60 | $21.00 (-7.08%) | $22.80 | $20.60 | 4.14 M | $831.97 M |
| 11/18/2025 | $20.20 | $22.40 (10.89%) | $23.00 | $19.90 | 4.59 M | $887.44 M |
| 11/17/2025 | $20.80 | $20.80 (0%) | $22.40 | $19.42 | 5.83 M | $824.05 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.
