No.18
Disclosure
2026/11/06 22:01
四半期報告書（10-Q）
ASST Strive, Inc.US-listed
18 posts
Strive, Inc. (ASST) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Strive, Inc. (ASST) Stock Price History
Strive, Inc. closed at $21.45 on Nov 6, 2026, −27.9% over 1 month, −29.0% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$30.75Oct 21
1-Month Low$20.59Nov 5
1-Week Change−3.4%vs Oct 30
1-Month Change−27.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $721 today (−27.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −27.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $21.45 | +0.86 | +4.18% |
| Nov 5 (Thu) | $20.59 | −2.33 | −10.17% |
| Nov 4 (Wed) | $22.92 | +2.26 | +10.94% |
| Nov 3 (Tue) | $20.66 | −0.14 | −0.67% |
| Nov 2 (Mon) | $20.80 | −1.40 | −6.29% |
| Oct 30 (Fri) | $22.20 | −2.72 | −10.90% |
| Oct 29 (Thu) | $24.91 | −2.62 | −9.52% |
| Oct 28 (Wed) | $27.53 | +0.40 | +1.46% |
| Oct 27 (Tue) | $27.14 | +0.82 | +3.10% |
| Oct 26 (Mon) | $26.32 | −2.65 | −9.15% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$30.75Oct 21
3-Month Low$12.31Aug 6
1-Month Change−27.9%vs Oct 6
3-Month Change+74.2%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,742 today (+74.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +74.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $21.45 | +0.86 | +4.18% |
| Nov 5 (Thu) | $20.59 | −2.33 | −10.17% |
| Nov 4 (Wed) | $22.92 | +2.26 | +10.94% |
| Nov 3 (Tue) | $20.66 | −0.14 | −0.67% |
| Nov 2 (Mon) | $20.80 | −1.40 | −6.29% |
| Oct 30 (Fri) | $22.20 | −2.72 | −10.90% |
| Oct 29 (Thu) | $24.91 | −2.62 | −9.52% |
| Oct 28 (Wed) | $27.53 | +0.40 | +1.46% |
| Oct 27 (Tue) | $27.14 | +0.82 | +3.10% |
| Oct 26 (Mon) | $26.32 | −2.65 | −9.15% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$30.75Oct 21
6-Month Low$10.91Jun 30
3-Month Change+74.2%vs Aug 6
6-Month Change+31.8%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,318 today (+31.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +31.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $21.45 | −3.4% |
| Oct 2026 | $22.20 | −24.5% |
| Sep 2026 | $29.41 | +21.4% |
| Aug 2026 | $24.22 | +118.0% |
| Jul 2026 | $11.11 | +1.8% |
| Jun 2026 | $10.91 | −38.3% |
| May 2026 | $17.67 | +22.6% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$30.75Oct 21
52-Week Low$7.17Feb 24
Year to Date+45.3%vs Dec 31
From 52-Week High−30.2%Oct 21
If you had invested $1,000 1 year ago, it would be worth $710 today (−29.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −29.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $21.45 | −3.4% |
| Oct 2026 | $22.20 | −24.5% |
| Sep 2026 | $29.41 | +21.4% |
| Aug 2026 | $24.22 | +118.0% |
| Jul 2026 | $11.11 | +1.8% |
| Jun 2026 | $10.91 | −38.3% |
| May 2026 | $17.67 | +22.6% |
| Apr 2026 | $14.41 | +43.8% |
| Mar 2026 | $10.02 | +26.2% |
| Feb 2026 | $7.94 | −51.6% |
| Jan 2026 | $16.42 | +11.2% |
| Dec 2025 | $14.76 | −34.1% |
| Nov 2025 | $22.40 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$209.20May 19, 2025
3-Year Low$7.28Dec 16, 2024
Annualized Return−16.4%
Max Drawdown−96.2%
If you had invested $1,000 3 years ago, it would be worth $584 today (−41.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −41.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $21.45 | +45.3% |
| 2025 | $14.76 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$355.00Jan 30, 2023
5-Year Low$7.28Dec 16, 2024
Annualized Return−52.5%
Max Drawdown−97.9%
If you had invested $1,000 5 years ago, it would be worth $60 today (−94.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +78.3%, while this stock moved −94.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $21.45 | +45.3% |
| 2025 | $14.76 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2023). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.17
Disclosure
2026/11/06 22:00
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.16
Disclosure
2026/11/02 21:49
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.15
Disclosure
2026/10/26 20:59
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.14
Disclosure
2026/10/26 20:50
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.13
Disclosure
2026/10/21 20:59
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.12
Disclosure
2026/10/20 22:09
臨時報告（重要事象）（8-K）
株主の権利の変更（Item 3.03）／定款・決算期の変更（Item 5.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
株主の権利の変更（Item 3.03）／定款・決算期の変更（Item 5.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.11
Disclosure
2026/10/19 20:59
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.10
Disclosure
2026/10/16 21:00
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.9
Disclosure
2026/10/14 20:59
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.8
Disclosure
2026/10/14 05:34
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.7
Disclosure
2026/10/13 21:00
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.6
Disclosure
2026/10/13 21:00
臨時報告（重要事象）（8-K）
株主の権利の変更（Item 3.03）／定款・決算期の変更（Item 5.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
株主の権利の変更（Item 3.03）／定款・決算期の変更（Item 5.03）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.5
Disclosure
2026/10/05 20:59
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.4
Disclosure
2026/09/28 20:59
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.3
Disclosure
2026/09/21 20:59
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.2
Disclosure
2026/09/15 09:55
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.1
Disclosure
2026/09/14 20:59
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
Write on the Strive, Inc. board
More US stocks in English
- ASTROTECH CorpASTC
- ASTEC INDUSTRIES INCASTE
- Astrana Health, Inc.ASTH
- Ascent Solar Technologies, Inc.ASTI
- Algoma Steel Group Inc.ASTL
- AST SpaceMobile, Inc.ASTS
- ASURE SOFTWARE INCASUR
- ASE Technology Holding Co., Ltd.ASX
- AMTECH SYSTEMS INCASYS
- AtaiBeckley Inc.ATAI
- Atour Lifestyle Holdings LtdATAT
- AtlasClear Holdings, Inc.ATCH