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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $97.80 | $98.95 | $94.58 | $94.86 | -3.22% | 1,939,922 |
| Oct 19, 2026 | $97.63 | $99.09 | $96.90 | $98.02 | +1.17% | 2,274,504 |
| Oct 12, 2026 | $99.20 | $99.64 | $96.51 | $96.89 | -2.24% | 3,564,305 |
| Oct 5, 2026 | $100.01 | $100.01 | $98.75 | $99.10 | -0.91% | 3,232,169 |
| Sep 28, 2026 | $100.00 | $100.01 | $99.75 | $100.01 | 0.00% | 3,096,985 |
| Sep 21, 2026 | $99.99 | $100.01 | $99.95 | $100.01 | 0.00% | 2,748,583 |
| Sep 14, 2026 | $99.65 | $100.01 | $99.65 | $100.01 | +0.26% | 3,303,416 |
| Sep 8, 2026 | $100.00 | $100.01 | $99.46 | $99.75 | -0.26% | 1,965,807 |
| Aug 31, 2026 | $99.99 | $100.01 | $99.67 | $100.01 | +0.26% | 2,581,449 |
| Aug 24, 2026 | $100.00 | $100.07 | $99.38 | $99.75 | -0.26% | 1,741,508 |
| Aug 17, 2026 | $99.63 | $100.09 | $99.20 | $100.01 | +0.76% | 1,445,748 |
| Aug 10, 2026 | $99.17 | $99.84 | $98.06 | $99.26 | -0.21% | 566,852 |
| Aug 3, 2026 | $97.38 | $99.50 | $97.05 | $99.47 | +2.65% | 697,930 |
| Jul 27, 2026 | $97.18 | $97.87 | $95.40 | $96.90 | +0.33% | 686,808 |
| Jul 20, 2026 | $97.65 | $98.50 | $95.35 | $96.58 | -1.18% | 631,751 |
| Jul 13, 2026 | $96.00 | $99.00 | $96.00 | $97.73 | +0.24% | 836,415 |
| Jul 6, 2026 | $97.19 | $98.30 | $95.61 | $97.50 | +0.36% | 752,175 |
| Jun 29, 2026 | $90.94 | $98.71 | $87.76 | $97.15 | +10.71% | 1,651,166 |
| Jun 22, 2026 | $99.39 | $99.44 | $79.01 | $87.75 | -10.19% | 3,670,412 |
| Jun 15, 2026 | $99.81 | $100.01 | $92.88 | $97.71 | -1.24% | 4,202,261 |
| Jun 8, 2026 | $96.00 | $99.68 | $95.26 | $98.94 | +4.86% | 2,025,239 |
| Jun 1, 2026 | $98.56 | $99.88 | $92.00 | $94.35 | -5.66% | 4,746,471 |
| May 26, 2026 | $100.01 | $100.08 | $99.95 | $100.01 | 0.00% | 3,979,718 |
| May 18, 2026 | $100.11 | $100.11 | $99.85 | $100.01 | +0.01% | 1,661,415 |
| May 11, 2026 | $99.60 | $100.01 | $99.26 | $100.00 | +0.48% | 1,481,478 |
| May 4, 2026 | $99.30 | $99.60 | $99.00 | $99.52 | +0.27% | 595,801 |
| Apr 27, 2026 | $99.99 | $100.04 | $97.95 | $99.25 | -0.61% | 1,672,063 |
| Apr 20, 2026 | $99.50 | $99.99 | $99.43 | $99.86 | +0.28% | 826,817 |
| Apr 13, 2026 | $98.00 | $99.85 | $97.29 | $99.58 | +1.39% | 820,510 |
| Apr 6, 2026 | $97.70 | $98.30 | $97.28 | $98.21 | +0.97% | 398,954 |
| Mar 30, 2026 | $99.39 | $100.01 | $96.50 | $97.27 | -1.31% | 1,115,398 |
| Mar 23, 2026 | $98.09 | $99.75 | $96.89 | $98.56 | +1.50% | 750,256 |
| Mar 16, 2026 | $97.08 | $98.90 | $97.00 | $97.10 | +0.36% | 866,435 |
| Mar 9, 2026 | $94.26 | $96.88 | $94.00 | $96.75 | +2.31% | 805,589 |
| Mar 2, 2026 | $94.50 | $95.50 | $93.00 | $94.57 | -0.25% | 383,742 |
| Feb 23, 2026 | $94.00 | $97.72 | $92.62 | $94.81 | +0.42% | 817,987 |
| Feb 17, 2026 | $92.00 | $94.42 | $91.80 | $94.41 | +2.44% | 408,688 |
| Feb 9, 2026 | $89.00 | $92.50 | $84.85 | $92.16 | +3.89% | 638,839 |
| Feb 2, 2026 | $93.65 | $94.24 | $81.02 | $88.71 | -6.47% | 934,526 |
| Jan 26, 2026 | $97.00 | $97.82 | $94.50 | $94.84 | -1.57% | 896,948 |
| Jan 20, 2026 | $100.48 | $100.48 | $94.00 | $96.35 | -4.16% | 1,476,566 |
| Jan 12, 2026 | $95.00 | $101.35 | $95.00 | $100.53 | +3.53% | 304,968 |
| Jan 5, 2026 | $94.10 | $97.96 | $93.83 | $97.10 | +3.20% | 297,411 |
| Dec 29, 2025 | $94.89 | $95.30 | $93.14 | $94.09 | -0.78% | 470,085 |
| Dec 22, 2025 | $93.35 | $95.00 | $92.98 | $94.83 | +2.00% | 170,048 |
| Dec 15, 2025 | $91.77 | $93.55 | $90.21 | $92.97 | +2.14% | 279,131 |
| Dec 8, 2025 | $92.00 | $92.40 | $90.19 | $91.02 | -0.69% | 220,903 |
| Dec 1, 2025 | $92.37 | $92.50 | $90.57 | $91.65 | -2.20% | 239,190 |
| Nov 24, 2025 | $92.55 | $94.60 | $90.96 | $93.71 | +3.20% | 217,729 |
| Nov 17, 2025 | $95.97 | $95.97 | $85.50 | $90.80 | -4.52% | 748,530 |
| Nov 10, 2025 | $91.00 | $98.72 | $89.66 | $95.10 | +9.63% | 1,675,726 |
| Nov 6, 2025 | $84.50 | $89.99 | $82.00 | $86.75 | – | 483,345 |