Strategy Inc Variable Rate Series A Perpetual Stretch Preferred Stock
STRC · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.01% | 1.50M |
| Aug 6, 2026 | $93.85 | $94.90 | $93.60 | $94.06 | -0.04% | 1.35M |
| Aug 5, 2026 | $93.09 | $94.42 | $92.98 | $94.10 | +1.70% | 1.40M |
| Aug 4, 2026 | $92.48 | $94.23 | $92.26 | $92.53 | +0.23% | 1.80M |
| Aug 3, 2026 | $90.00 | $92.80 | $89.85 | $92.32 | +3.20% | 1.84M |
| Jul 31, 2026 | $89.18 | $89.86 | $88.22 | $89.46 | -0.04% | 2.08M |
| Jul 30, 2026 | $88.51 | $89.90 | $88.01 | $89.50 | +2.27% | 1.08M |
| Jul 29, 2026 | $88.02 | $89.06 | $87.50 | $87.51 | -0.80% | 1.07M |
| Jul 28, 2026 | $88.00 | $89.19 | $87.92 | $88.22 | -0.11% | 857.21K |
| Jul 27, 2026 | $88.50 | $89.39 | $87.85 | $88.32 | +1.65% | 1.47M |
| Jul 24, 2026 | $85.00 | $87.38 | $84.94 | $86.89 | +2.29% | 1.56M |
| Jul 23, 2026 | $86.98 | $86.98 | $84.52 | $84.94 | -2.87% | 1.27M |
| Jul 22, 2026 | $87.88 | $88.28 | $87.18 | $87.45 | -0.81% | 627.44K |
| Jul 21, 2026 | $88.95 | $89.00 | $87.52 | $88.16 | +1.22% | 902.03K |
| Jul 20, 2026 | $86.11 | $88.81 | $86.05 | $87.10 | +2.12% | 923.72K |
| Jul 17, 2026 | $84.93 | $86.49 | $83.81 | $85.29 | -0.15% | 974.88K |
| Jul 16, 2026 | $87.75 | $87.75 | $84.87 | $85.42 | -2.69% | 979.04K |
| Jul 15, 2026 | $88.34 | $89.37 | $87.69 | $87.78 | -0.49% | 1.01M |
| Jul 14, 2026 | $88.00 | $89.50 | $87.32 | $88.21 | +1.37% | 1.29M |
| Jul 13, 2026 | $87.88 | $87.88 | $86.40 | $87.02 | -0.53% | 920.35K |
| Jul 10, 2026 | $86.56 | $87.91 | $85.81 | $87.48 | +2.07% | 1.25M |
| Jul 9, 2026 | $86.75 | $86.88 | $85.16 | $85.71 | -0.53% | 1.19M |
| Jul 8, 2026 | $85.74 | $86.49 | $84.74 | $86.17 | -0.45% | 1.31M |
| Jul 7, 2026 | $89.00 | $89.00 | $86.30 | $86.56 | -2.28% | 1.49M |
| Jul 6, 2026 | $87.75 | $91.33 | $87.25 | $88.58 | +0.81% | 2.32M |
| Jul 2, 2026 | $90.00 | $90.08 | $85.50 | $87.87 | +0.47% | 2.87M |
| Jul 1, 2026 | $84.99 | $89.25 | $84.86 | $87.46 | +3.06% | 2.77M |
| Jun 30, 2026 | $80.99 | $85.00 | $80.52 | $84.86 | +1.42% | 5.22M |
| Jun 29, 2026 | $81.33 | $84.94 | $77.06 | $83.67 | +12.20% | 7.54M |
| Jun 26, 2026 | $72.06 | $76.62 | $71.25 | $74.57 | -1.48% | 6.31M |
| Jun 25, 2026 | $81.30 | $81.50 | $73.62 | $75.69 | -6.37% | 8.64M |
| Jun 24, 2026 | $86.00 | $86.41 | $79.85 | $80.84 | -7.41% | 6.02M |
| Jun 23, 2026 | $87.04 | $88.25 | $86.55 | $87.31 | -1.67% | 2.15M |
| Jun 22, 2026 | $91.00 | $91.84 | $88.02 | $88.79 | +0.23% | 3.51M |
| Jun 18, 2026 | $89.17 | $89.68 | $82.53 | $88.59 | -0.46% | 10.81M |
| Jun 17, 2026 | $93.00 | $93.20 | $88.50 | $89.00 | — | 5.14M |