Strive, Inc. (SATA) stock
SATANasdaqFinance ServicesFiscal year ends December 31Also trades as ASST, SATS
$94.86−3.12 (-3.18%)
Close on Oct 30, 2026Market cap $7.14BP/E –Yield –
Price history
Strive share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$94.86
-3.18% on the day
52-week range
$79.01 – $101.35
-6.4% from the high
Change over 52 weeks
+7.8%
From $88.00 on Nov 6, 2025
Average volume
393,483
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $100.00 | $100.01 | $94.58 | $94.86 | -5.15% | 12,176,025 |
| Sep 2026 | $99.99 | $100.01 | $99.46 | $100.01 | 0.00% | 11,790,126 |
| Aug 2026 | $97.38 | $100.09 | $97.05 | $100.01 | +3.21% | 5,193,027 |
| Jul 2026 | $90.89 | $99.00 | $90.89 | $96.90 | +6.43% | 3,639,929 |
| Jun 2026 | $98.56 | $100.01 | $79.01 | $91.05 | -8.96% | 15,562,769 |
| May 2026 | $98.56 | $100.11 | $97.95 | $100.01 | +0.06% | 8,093,248 |
| Apr 2026 | $98.51 | $100.04 | $96.50 | $99.95 | +0.22% | 3,612,982 |
| Mar 2026 | $94.50 | $100.01 | $93.00 | $99.73 | +5.19% | 3,651,946 |
| Feb 2026 | $93.65 | $97.72 | $81.02 | $94.81 | -0.03% | 2,800,040 |
| Jan 2026 | $94.40 | $101.35 | $93.14 | $94.84 | -0.26% | 3,023,258 |
| Dec 2025 | $92.37 | $95.30 | $90.19 | $95.09 | +1.47% | 1,331,992 |
| Nov 2025 | $84.50 | $98.72 | $82.00 | $93.71 | – | 3,125,330 |