XNAS
Datos históricos de Strive, Inc.
Strive, Inc. · ASST
$27.87
▲ +0.03 (+0.11%)
Última operación · 10/10/2026, 17:18:47 UTC
- Variación en el periodo
- −10.61%
- Máximo
- US$36.80
- 10 de octubre de 2025
- Mínimo
- US$7.02
- 24 de febrero de 2026
- Volumen medio diario
- 5.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.72 | 29.28 | 27.55 | 27.80 | −1.52% | 8.39 M |
| 8 oct 2026 | 27.70 | 28.36 | 27.33 | 28.23 | +0.16% | 7.89 M |
| 7 oct 2026 | 28.75 | 28.86 | 27.70 | 28.19 | −5.26% | 8.39 M |
| 6 oct 2026 | 30.17 | 30.55 | 29.69 | 29.75 | −1.69% | 7.43 M |
| 5 oct 2026 | 30.43 | 31.16 | 29.71 | 30.26 | +0.77% | 9.6 M |
| 2 oct 2026 | 31.27 | 32.08 | 29.14 | 30.03 | −0.27% | 11.39 M |
| 1 oct 2026 | 29.34 | 30.80 | 29.18 | 30.11 | +2.38% | 4.55 M |
| 30 sep 2026 | 30.44 | 30.54 | 28.96 | 29.41 | +0.34% | 4.53 M |
| 29 sep 2026 | 30.05 | 30.09 | 28.66 | 29.31 | +1.07% | 4.14 M |
| 28 sep 2026 | 29.55 | 30.40 | 28.72 | 29.00 | −1.49% | 7.25 M |
| 25 sep 2026 | 29.90 | 30.07 | 29.11 | 29.44 | −1.67% | 4.41 M |
| 24 sep 2026 | 28.61 | 30.59 | 28.49 | 29.94 | +3.28% | 7.62 M |
| 23 sep 2026 | 28.66 | 29.83 | 28.31 | 28.99 | −1.23% | 6.07 M |
| 22 sep 2026 | 29.30 | 31.02 | 29.01 | 29.35 | −3.23% | 8.41 M |
| 21 sep 2026 | 31.64 | 31.95 | 28.83 | 30.33 | +0.80% | 17.63 M |
| 18 sep 2026 | 29.54 | 30.38 | 29.33 | 30.09 | +6.40% | 16.15 M |
| 17 sep 2026 | 28.04 | 29.41 | 27.61 | 28.28 | +3.17% | 9.73 M |
| 16 sep 2026 | 27.82 | 28.11 | 26.85 | 27.41 | −0.58% | 7.8 M |
| 15 sep 2026 | 28.00 | 28.36 | 26.63 | 27.57 | −5.03% | 10.79 M |
| 14 sep 2026 | 27.73 | 29.60 | 27.60 | 29.03 | +5.10% | 9.81 M |
| 11 sep 2026 | 27.11 | 29.04 | 26.70 | 27.62 | +2.68% | 8.93 M |
| 10 sep 2026 | 26.06 | 27.75 | 25.82 | 26.90 | +0.79% | 8.8 M |
| 9 sep 2026 | 28.00 | 28.53 | 26.30 | 26.69 | −1.73% | 8.04 M |
| 8 sep 2026 | 26.44 | 27.65 | 25.60 | 27.16 | +0.07% | 8.99 M |
| 4 sep 2026 | 25.18 | 27.35 | 25.18 | 27.14 | +1.19% | 9 M |
| 3 sep 2026 | 25.63 | 27.23 | 25.15 | 26.82 | +10.28% | 17.19 M |
| 2 sep 2026 | 23.07 | 24.50 | 22.30 | 24.32 | +1.33% | 9.59 M |
| 1 sep 2026 | 23.46 | 24.68 | 23.05 | 24.00 | −0.91% | 11.1 M |
| 31 ago 2026 | 22.54 | 24.48 | 21.95 | 24.22 | +11.41% | 15.18 M |
| 28 ago 2026 | 22.50 | 23.59 | 21.39 | 21.74 | −5.97% | 11.77 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.