Strive, Inc. Variable Rate Series A Perpetual Preferred Stock (SATA) Charts

NASDAQ Currency in USD Disclaimer

Last update: 04:00 PM EST

Day's range

$91.51

$92.13

-2.24%

Strive, Inc. Variable Rate Series A Perpetual Preferred Stock Stock Chart

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$92.13	$91.61 (-0.56%)	$92.13	$91.51	16.72 K	$54.29 B
12/03/2025	$92.46	$91.76 (-0.76%)	$92.50	$91.10	43.98 K	$54.38 B
12/02/2025	$91.80	$91.89 (0.1%)	$92.24	$91.61	103.64 K	$54.45 B
12/01/2025	$92.37	$91.65 (-0.78%)	$92.37	$90.82	49.32 K	$54.31 B
11/28/2025	$92.95	$93.71 (0.82%)	$94.60	$92.81	64.34 K	$55.53 B
11/26/2025	$91.90	$91.72 (-0.2%)	$92.75	$91.25	54.30 K	$54.35 B
11/25/2025	$92.95	$91.20 (-1.88%)	$92.95	$90.96	37.22 K	$54.04 B
11/24/2025	$92.55	$91.98 (-0.62%)	$92.74	$91.50	61.90 K	$54.51 B
11/21/2025	$87.50	$90.80 (3.77%)	$91.28	$85.50	100.54 K	$53.81 B
11/20/2025	$89.90	$87.50 (-2.67%)	$91.26	$86.09	84.37 K	$51.85 B
11/19/2025	$93.75	$89.02 (-5.05%)	$93.85	$88.50	215.73 K	$55.12 B
11/18/2025	$90.03	$92.88 (3.17%)	$94.00	$89.70	134.52 K	$57.51 B
11/17/2025	$95.97	$91.29 (-4.88%)	$95.97	$90.00	213.37 K	$56.53 B
11/14/2025	$95.00	$95.10 (0.11%)	$95.49	$94.00	133.13 K	$58.89 B
11/13/2025	$96.00	$96.00 (0%)	$98.72	$95.43	246.30 K	$59.44 B
11/12/2025	$93.79	$95.45 (1.77%)	$96.00	$93.01	445.60 K	$59.10 B
11/11/2025	$92.99	$92.48 (-0.55%)	$93.00	$91.70	357.90 K	$57.26 B
11/10/2025	$91.00	$92.15 (1.26%)	$93.89	$89.66	492.90 K	$57.06 B
11/07/2025	$85.00	$86.75 (2.06%)	$88.00	$85.00	121.33 K	$0
11/06/2025	$82.00	$88.00 (7.32%)	$89.99	$82.00	362.01 K