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)

1.180 -0.090 (-7.09%)

Streaming Delayed Price Updated: 1:25 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	1.350	1.430	1.230	1.270	150,144,416	-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	1.425	1.590	1.250	1.440	366,424,032	-0.20(-12.20%)
Oct 27, 2025	1.440	1.810	1.350	1.640	1,071,358,464	+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	17,227,312	+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	44,378,124	-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	2.120	1.910	1.990	10,801,653	-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%)
Oct 01, 2025	2.670	2.680	2.480	2.510	19,702,980	+0.01(+0.40%)
Sep 30, 2025	2.350	2.650	2.350	2.500	10,095,233	+0.20(+8.70%)
Sep 29, 2025	2.480	2.530	2.200	2.300	7,689,949	-0.14(-5.74%)
Sep 26, 2025	2.710	2.730	2.380	2.440	9,707,564	-0.31(-11.27%)
Sep 25, 2025	2.750	3.090	2.630	2.750	9,542,772	-0.26(-8.64%)
Sep 24, 2025	3.190	3.200	2.900	3.010	11,994,940	-0.34(-10.15%)
Sep 23, 2025	3.890	3.920	3.300	3.350	15,622,229	-0.75(-18.29%)
Sep 22, 2025	4.240	4.260	3.800	4.100	23,655,456	-0.20(-4.65%)
Sep 19, 2025	4.400	4.410	3.830	4.300	26,281,044	+0.48(+12.57%)
Sep 18, 2025	3.800	4.240	3.580	3.820	15,959,148	+0.14(+3.80%)
Sep 17, 2025	4.390	4.446	3.640	3.680	15,252,342	-0.80(-17.86%)
Sep 16, 2025	5.810	6.000	4.450	4.480	21,471,236	-1.74(-27.97%)
Sep 15, 2025	7.840	7.890	6.060	6.220	21,725,052	-2.27(-26.74%)
Sep 12, 2025	9.518	9.518	8.345	8.490	8,434,367	-0.42(-4.71%)
Sep 11, 2025	7.750	9.880	7.510	8.910	11,118,015	+0.82(+10.14%)
Sep 10, 2025	11.44	12.60	7.530	8.090	46,056,840	+1.81(+28.82%)
Sep 09, 2025	5.400	6.500	5.400	6.280	12,732,847	+0.95(+17.82%)
Sep 08, 2025	4.590	5.785	4.520	5.330	4,663,513	+0.79(+17.40%)
Sep 05, 2025	6.100	6.193	4.460	4.540	4,610,062	-0.97(-17.60%)
Sep 04, 2025	6.750	7.200	5.110	5.510	4,991,440	-1.00(-15.36%)
Sep 03, 2025	6.410	6.771	6.270	6.510	2,293,825	+0.05(+0.77%)

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