Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Strive, Inc. - Class A Common Stock (NQ:ASST)

0.8901 -0.0299 (-3.25%)

Streaming Delayed Price Updated: 2:22 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2025	0.9600	0.9600	0.9030	0.9218	87,009,672	-0.08(-7.82%)
Dec 10, 2025	1.010	1.030	0.9459	1.000	74,275,856	-0.02(-1.96%)
Dec 09, 2025	0.9800	1.040	0.9470	1.020	105,874,664	+0.04(+3.57%)
Dec 08, 2025	0.9199	1.010	0.9011	0.9848	96,754,648	+0.08(+9.36%)
Dec 05, 2025	0.9777	0.9785	0.8805	0.9005	110,093,160	-0.08(-7.79%)
Dec 04, 2025	1.030	1.040	0.9762	0.9766	129,331,720	-0.07(-6.99%)
Dec 03, 2025	1.050	1.070	1.000	1.050	79,196,024	+0.02(+1.45%)
Dec 02, 2025	1.075	1.120	1.030	1.035	63,528,224	-0.02(-1.43%)
Dec 01, 2025	1.055	1.090	1.000	1.050	88,629,056	-0.07(-6.25%)
Nov 28, 2025	1.170	1.190	1.120	1.120	48,748,048	-0.01(-0.88%)
Nov 26, 2025	1.100	1.140	1.050	1.130	75,570,752	+0.02(+1.80%)
Nov 25, 2025	1.110	1.120	1.030	1.110	78,573,576	-0.02(-1.77%)
Nov 24, 2025	1.040	1.170	1.040	1.130	80,811,040	+0.11(+10.78%)
Nov 21, 2025	0.9653	1.040	0.9410	1.020	88,168,744	+0.04(+3.79%)
Nov 20, 2025	1.115	1.120	0.9601	0.9828	100,275,792	-0.07(-6.40%)
Nov 19, 2025	1.130	1.140	1.035	1.050	80,899,360	-0.07(-6.25%)
Nov 18, 2025	1.015	1.150	0.9950	1.120	90,391,896	+0.08(+7.69%)
Nov 17, 2025	1.040	1.120	0.9705	1.040	115,627,376	-0.04(-3.70%)
Nov 14, 2025	1.060	1.220	1.050	1.080	117,165,440	-0.07(-6.09%)
Nov 13, 2025	1.230	1.280	1.110	1.150	117,766,384	-0.14(-10.85%)
Nov 12, 2025	1.400	1.410	1.230	1.290	99,155,032	-0.07(-5.15%)
Nov 11, 2025	1.450	1.450	1.330	1.360	109,799,072	-0.12(-8.11%)
Nov 10, 2025	1.600	1.720	1.450	1.480	218,137,696	-0.03(-1.99%)
Nov 07, 2025	1.380	1.510	1.300	1.510	158,489,216	+0.06(+4.14%)
Nov 06, 2025	1.605	1.620	1.400	1.450	215,492,816	-0.01(-0.68%)
Nov 05, 2025	1.330	1.580	1.300	1.460	259,545,280	+0.21(+16.80%)
Nov 04, 2025	1.190	1.300	1.160	1.250	109,737,576	-0.02(-1.57%)
Nov 03, 2025	1.350	1.430	1.230	1.270	150,143,808	-0.06(-4.51%)
Oct 31, 2025	1.250	1.400	1.170	1.330	119,340,480	+0.12(+9.92%)
Oct 30, 2025	1.140	1.370	1.090	1.210	182,529,584	-0.04(-3.20%)
Oct 29, 2025	1.400	1.460	1.200	1.250	175,692,656	-0.19(-13.19%)
Oct 28, 2025	1.420	1.590	1.250	1.440	366,424,192	-0.20(-12.20%)
Oct 27, 2025	1.440	1.810	1.350	1.640	1,071,111,360	+0.54(+49.09%)
Oct 24, 2025	0.9371	1.200	0.8841	1.100	247,216,480	+0.24(+27.29%)
Oct 23, 2025	0.7811	0.8890	0.7805	0.8642	17,227,412	+0.08(+10.78%)
Oct 22, 2025	0.8100	0.8288	0.7800	0.7801	16,794,446	-0.05(-6.01%)
Oct 21, 2025	0.8908	0.8909	0.8115	0.8300	18,818,148	-0.03(-3.94%)
Oct 20, 2025	0.8600	0.9400	0.8500	0.8640	25,872,382	+0.03(+3.55%)
Oct 17, 2025	0.8990	0.9000	0.8000	0.8344	38,219,132	-0.07(-7.29%)
Oct 16, 2025	0.9640	0.9875	0.8000	0.9000	45,479,944	-0.06(-6.24%)
Oct 15, 2025	1.010	1.020	0.9312	0.9599	34,793,120	-0.04(-3.71%)
Oct 14, 2025	1.010	1.060	0.9706	0.9969	51,446,288	-0.08(-7.69%)
Oct 13, 2025	1.015	1.120	0.9400	1.080	137,818,272	-0.47(-30.55%)
Oct 10, 2025	1.840	1.840	1.550	1.555	44,378,000	-0.26(-14.09%)
Oct 09, 2025	2.070	2.125	1.670	1.810	18,417,132	-0.18(-9.05%)
Oct 08, 2025	2.110	2.150	1.910	1.990	10,801,648	-0.11(-5.24%)
Oct 07, 2025	2.530	2.530	2.100	2.100	14,204,499	-0.43(-17.00%)
Oct 06, 2025	2.690	2.740	2.500	2.530	10,190,978	-0.07(-2.69%)
Oct 03, 2025	2.610	2.700	2.570	2.600	8,491,821	-0.06(-2.26%)
Oct 02, 2025	2.580	2.690	2.430	2.660	9,657,034	+0.15(+5.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Strive, Inc. - Class A Common Stock (NQ:ASST)

Historical Prices