5 DAY PERFORMANCE
-2.04%
1 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
-0.19%
Strive, Inc. Variable Rate Series A Perpetual Preferred Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $95.00 | $94.84 (-0.17%) | $95.75 | $94.50 | 266.00 K | $63.24 B |
| 01/29/2026 | $97.10 | $96.24 (-0.89%) | $97.43 | $95.50 | 189.00 K | $64.18 B |
| 01/28/2026 | $97.48 | $97.27 (-0.22%) | $97.53 | $97.01 | 121.43 K | $64.86 B |
| 01/27/2026 | $96.82 | $96.89 (0.07%) | $97.82 | $96.48 | 130.73 K | $64.61 B |
| 01/26/2026 | $97.00 | $96.67 (-0.34%) | $97.44 | $96.20 | 189.83 K | $64.46 B |
| 01/23/2026 | $95.50 | $96.35 (0.89%) | $96.71 | $95.43 | 198.24 K | $64.25 B |
| 01/22/2026 | $97.00 | $95.27 (-1.78%) | $97.08 | $94.00 | 987.21 K | $63.53 B |
| 01/21/2026 | $100.00 | $99.50 (-0.5%) | $100.44 | $99.50 | 122.63 K | $66.35 B |
| 01/20/2026 | $100.48 | $99.90 (-0.58%) | $100.48 | $98.52 | 168.50 K | $66.62 B |
| 01/16/2026 | $98.25 | $100.53 (2.32%) | $101.35 | $97.91 | 103.60 K | $67.04 B |
| 01/15/2026 | $98.00 | $98.00 (0%) | $98.00 | $97.90 | 76.41 K | $65.35 B |
| 01/14/2026 | $97.25 | $98.04 (0.81%) | $98.04 | $96.52 | 36.55 K | $65.38 B |
| 01/13/2026 | $95.92 | $96.97 (1.09%) | $97.20 | $95.92 | 42.56 K | $64.66 B |
| 01/12/2026 | $95.00 | $97.00 (2.11%) | $97.10 | $95.00 | 45.90 K | $64.68 B |
| 01/09/2026 | $95.38 | $97.10 (1.8%) | $97.96 | $95.38 | 109.68 K | $64.75 B |
| 01/08/2026 | $95.34 | $95.55 (0.22%) | $95.75 | $94.99 | 25.04 K | $63.72 B |
| 01/07/2026 | $95.00 | $95.35 (0.37%) | $95.75 | $95.00 | 48.70 K | $63.58 B |
| 01/06/2026 | $94.25 | $95.00 (0.8%) | $95.11 | $94.20 | 37.30 K | $63.35 B |
| 01/05/2026 | $94.10 | $94.25 (0.16%) | $94.80 | $93.83 | 76.80 K | $62.85 B |
| 01/02/2026 | $94.40 | $94.09 (-0.33%) | $94.75 | $93.14 | 47.37 K | $62.74 B |
| 12/31/2025 | $93.81 | $95.09 (1.36%) | $95.24 | $93.81 | 286.10 K | $63.41 B |
| 12/30/2025 | $95.25 | $95.00 (-0.26%) | $95.30 | $94.78 | 88.85 K | $63.35 B |
| 12/29/2025 | $94.89 | $94.85 (-0.04%) | $94.90 | $94.76 | 47.80 K | $63.25 B |
| 12/26/2025 | $94.90 | $94.83 (-0.07%) | $94.90 | $94.50 | 45.81 K | $63.24 B |
| 12/24/2025 | $94.90 | $94.90 (0%) | $95.00 | $94.59 | 23.24 K | $63.28 B |
| 12/23/2025 | $93.77 | $94.90 (1.21%) | $95.00 | $93.66 | 33.33 K | $63.28 B |
| 12/22/2025 | $93.35 | $93.75 (0.43%) | $93.81 | $92.98 | 67.70 K | $62.52 B |
| 12/19/2025 | $91.70 | $92.97 (1.38%) | $93.55 | $91.70 | 49.20 K | $62.00 B |
| 12/18/2025 | $92.06 | $92.23 (0.18%) | $92.24 | $91.60 | 35.00 K | $61.50 B |
| 12/17/2025 | $91.60 | $91.25 (-0.38%) | $92.50 | $90.51 | 77.45 K | $60.85 B |
| 12/16/2025 | $91.00 | $91.51 (0.56%) | $92.00 | $90.63 | 73.60 K | $61.02 B |
| 12/15/2025 | $91.77 | $90.22 (-1.69%) | $91.77 | $90.21 | 43.91 K | $60.16 B |
| 12/12/2025 | $91.77 | $91.02 (-0.82%) | $91.90 | $90.60 | 26.56 K | $60.70 B |
| 12/11/2025 | $90.99 | $91.59 (0.66%) | $91.80 | $90.99 | 14.53 K | $61.08 B |
| 12/10/2025 | $91.55 | $90.20 (-1.47%) | $91.55 | $90.19 | 69.22 K | $60.15 B |
| 12/09/2025 | $91.75 | $91.15 (-0.65%) | $91.75 | $91.03 | 60.10 K | $60.78 B |
| 12/08/2025 | $92.00 | $91.07 (-1.01%) | $92.40 | $91.01 | 50.52 K | $60.73 B |
| 12/05/2025 | $91.76 | $91.65 (-0.12%) | $92.24 | $90.57 | 18.70 K | $61.12 B |
| 12/04/2025 | $92.13 | $91.61 (-0.56%) | $92.13 | $91.51 | 23.55 K | $61.09 B |
| 12/03/2025 | $92.46 | $91.76 (-0.76%) | $92.50 | $91.10 | 43.98 K | $61.19 B |
| 12/02/2025 | $91.80 | $91.89 (0.1%) | $92.24 | $91.61 | 103.64 K | $61.28 B |
| 12/01/2025 | $92.37 | $91.65 (-0.78%) | $92.37 | $90.82 | 49.32 K | $61.12 B |
| 11/28/2025 | $92.95 | $93.71 (0.82%) | $94.60 | $92.81 | 64.34 K | $62.49 B |
| 11/26/2025 | $91.90 | $91.72 (-0.2%) | $92.75 | $91.25 | 54.30 K | $61.16 B |
| 11/25/2025 | $92.95 | $91.20 (-1.88%) | $92.95 | $90.96 | 37.22 K | $60.82 B |
| 11/24/2025 | $92.55 | $91.98 (-0.62%) | $92.74 | $91.50 | 61.90 K | $61.34 B |
| 11/21/2025 | $87.50 | $90.80 (3.77%) | $91.28 | $85.50 | 100.54 K | $60.55 B |
| 11/20/2025 | $89.90 | $87.50 (-2.67%) | $91.26 | $86.09 | 84.37 K | $58.35 B |
| 11/19/2025 | $93.75 | $89.02 (-5.05%) | $93.85 | $88.50 | 215.73 K | $59.36 B |
| 11/18/2025 | $90.03 | $92.88 (3.17%) | $94.00 | $89.70 | 134.52 K | $61.94 B |
| 11/17/2025 | $95.97 | $91.29 (-4.88%) | $95.97 | $90.00 | 213.37 K | $60.88 B |
| 11/14/2025 | $95.00 | $95.10 (0.11%) | $95.49 | $94.00 | 133.13 K | $63.42 B |
| 11/13/2025 | $96.00 | $96.00 (0%) | $98.72 | $95.43 | 246.30 K | $64.02 B |
| 11/12/2025 | $93.79 | $95.45 (1.77%) | $96.00 | $93.01 | 445.60 K | $63.65 B |
| 11/11/2025 | $92.99 | $92.48 (-0.55%) | $93.00 | $91.70 | 357.90 K | $61.67 B |
| 11/10/2025 | $91.00 | $92.15 (1.26%) | $93.89 | $89.66 | 492.90 K | $61.45 B |
| 11/07/2025 | $85.00 | $86.75 (2.06%) | $88.00 | $85.00 | 121.33 K | $57.85 B |
| 11/06/2025 | $82.00 | $88.00 (7.32%) | $89.99 | $82.00 | 362.01 K | $58.68 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.
