Strategy Inc Variable Rate Series A Perpetual Stretch Preferred Stock
STRC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $98.97 | $99.13 | $98.12 | $99.13 | -0.86% | 3.37M |
| Oct 29, 2026 | $99.89 | $99.99 | $99.82 | $99.99 | +0.07% | 1.71M |
| Oct 28, 2026 | $99.51 | $99.93 | $99.50 | $99.92 | +0.43% | 1.36M |
| Oct 27, 2026 | $99.20 | $99.55 | $99.18 | $99.49 | +0.32% | 959.77K |
| Oct 26, 2026 | $99.20 | $99.66 | $99.00 | $99.17 | -0.19% | 1.36M |
| Oct 23, 2026 | $98.88 | $99.42 | $98.83 | $99.36 | +0.72% | 1.33M |
| Oct 22, 2026 | $98.82 | $99.15 | $98.61 | $98.65 | -0.55% | 1.38M |
| Oct 21, 2026 | $99.02 | $99.32 | $98.95 | $99.20 | +0.50% | 1.37M |
| Oct 20, 2026 | $98.84 | $99.19 | $98.65 | $98.71 | +0.09% | 1.31M |
| Oct 19, 2026 | $98.26 | $99.13 | $97.92 | $98.62 | +0.92% | 2.11M |
| Oct 16, 2026 | $99.45 | $99.50 | $97.56 | $97.72 | -1.82% | 2.39M |
| Oct 15, 2026 | $98.86 | $99.58 | $98.70 | $99.53 | -0.21% | 1.78M |
| Oct 14, 2026 | $99.73 | $99.94 | $99.62 | $99.74 | -0.16% | 2.48M |
| Oct 13, 2026 | $99.90 | $99.92 | $99.77 | $99.90 | +0.02% | 1.78M |
| Oct 12, 2026 | $99.69 | $99.90 | $99.66 | $99.88 | +0.23% | 1.54M |
| Oct 9, 2026 | $99.53 | $99.73 | $99.50 | $99.66 | +0.21% | 1.27M |
| Oct 8, 2026 | $99.42 | $99.53 | $99.08 | $99.45 | +0.02% | 1.53M |
| Oct 7, 2026 | $99.43 | $99.60 | $99.42 | $99.43 | -0.04% | 1.18M |
| Oct 6, 2026 | $99.57 | $99.65 | $99.45 | $99.47 | -0.01% | 1.16M |
| Oct 5, 2026 | $99.45 | $99.65 | $99.44 | $99.48 | +0.07% | 1.40M |
| Oct 2, 2026 | $99.51 | $99.70 | $99.40 | $99.41 | -0.09% | 1.82M |
| Oct 1, 2026 | $99.18 | $99.59 | $99.16 | $99.50 | +0.15% | 1.86M |
| Sep 30, 2026 | $99.00 | $99.38 | $99.00 | $99.35 | -0.21% | 2.01M |
| Sep 29, 2026 | $99.31 | $99.60 | $99.11 | $99.56 | +0.46% | 1.94M |
| Sep 28, 2026 | $98.74 | $99.34 | $98.65 | $99.10 | +0.57% | 1.91M |
| Sep 25, 2026 | $98.51 | $98.75 | $98.32 | $98.54 | +0.23% | 1.58M |
| Sep 24, 2026 | $98.80 | $98.93 | $98.26 | $98.31 | -0.61% | 1.03M |
| Sep 23, 2026 | $98.92 | $99.01 | $98.70 | $98.91 | -0.15% | 1.15M |
| Sep 22, 2026 | $98.88 | $99.10 | $98.78 | $99.06 | +0.28% | 1.53M |
| Sep 21, 2026 | $98.75 | $99.05 | $98.71 | $98.78 | +0.27% | 1.85M |
| Sep 18, 2026 | $98.10 | $98.90 | $98.10 | $98.51 | +0.39% | 1.38M |
| Sep 17, 2026 | $97.31 | $98.16 | $97.31 | $98.13 | +1.09% | 1.09M |
| Sep 16, 2026 | $97.27 | $97.95 | $97.01 | $97.07 | -0.07% | 1.20M |
| Sep 15, 2026 | $98.20 | $98.32 | $96.99 | $97.14 | -1.79% | 2.08M |
| Sep 14, 2026 | $98.64 | $99.03 | $98.60 | $98.91 | +0.27% | 2.04M |
| Sep 11, 2026 | $98.00 | $98.69 | $97.96 | $98.64 | +0.68% | 1.39M |
| Sep 10, 2026 | $97.81 | $98.00 | $97.72 | $97.97 | +0.12% | 1.24M |
| Sep 9, 2026 | $98.00 | $98.17 | $97.85 | $97.85 | -0.19% | 1.38M |
| Sep 8, 2026 | $97.58 | $98.20 | $97.50 | $98.04 | +0.30% | 1.10M |
| Sep 4, 2026 | $97.64 | $98.05 | $97.55 | $97.75 | -0.07% | 1.32M |
| Sep 3, 2026 | $97.13 | $98.05 | $97.09 | $97.82 | +0.77% | 1.87M |
| Sep 2, 2026 | $96.76 | $97.20 | $96.61 | $97.07 | +0.28% | 1.01M |
| Sep 1, 2026 | $96.52 | $97.17 | $96.50 | $96.80 | -0.31% | 1.33M |
| Aug 31, 2026 | $97.22 | $97.52 | $96.52 | $97.10 | -0.24% | 2.57M |
| Aug 28, 2026 | $98.05 | $98.16 | $97.32 | $97.33 | -0.68% | 1.89M |
| Aug 27, 2026 | $97.60 | $98.10 | $97.51 | $98.00 | +0.86% | 1.49M |
| Aug 26, 2026 | $97.10 | $97.69 | $97.01 | $97.16 | +0.01% | 1.39M |
| Aug 25, 2026 | $97.38 | $97.75 | $97.11 | $97.15 | -0.06% | 1.60M |
| Aug 24, 2026 | $96.32 | $97.39 | $96.25 | $97.21 | +1.07% | 1.86M |
| Aug 21, 2026 | $95.67 | $96.20 | $95.62 | $96.18 | +0.98% | 1.79M |
| Aug 20, 2026 | $95.72 | $95.85 | $95.18 | $95.25 | -0.06% | 1.52M |
| Aug 19, 2026 | $93.92 | $95.65 | $93.89 | $95.31 | +1.38% | 1.58M |
| Aug 18, 2026 | $94.28 | $94.89 | $94.00 | $94.01 | -0.37% | 1.04M |
| Aug 17, 2026 | $94.80 | $95.11 | $94.15 | $94.36 | -0.44% | 1.12M |
| Aug 14, 2026 | $95.25 | $95.34 | $94.02 | $94.78 | -1.03% | 1.20M |
| Aug 13, 2026 | $95.70 | $95.90 | $95.70 | $95.77 | +0.48% | 1.24M |
| Aug 12, 2026 | $95.34 | $95.81 | $95.08 | $95.32 | -0.01% | 1.16M |
| Aug 11, 2026 | $94.23 | $95.55 | $94.18 | $95.32 | +1.03% | 1.04M |
| Aug 10, 2026 | $95.26 | $95.55 | $94.19 | $94.35 | -0.69% | 1.25M |
| Aug 7, 2026 | $94.58 | $95.38 | $94.58 | $95.01 | — | 1.50M |