Strategy Inc 10.00% Series A Perpetual Stride Preferred Stock
STRD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | $69.82 | $71.50 | $69.82 | $71.00 | +1.62% | 66.81K |
| Oct 27, 2026 | $69.91 | $70.20 | $69.60 | $69.87 | +0.46% | 48.17K |
| Oct 26, 2026 | $69.75 | $70.00 | $69.32 | $69.55 | -0.23% | 49.45K |
| Oct 23, 2026 | $70.00 | $70.09 | $69.20 | $69.71 | +0.09% | 50.85K |
| Oct 22, 2026 | $70.00 | $70.42 | $69.11 | $69.65 | -1.21% | 90.45K |
| Oct 21, 2026 | $70.45 | $71.80 | $70.00 | $70.50 | +0.14% | 98.52K |
| Oct 20, 2026 | $70.95 | $71.65 | $69.50 | $70.40 | -0.85% | 139.81K |
| Oct 19, 2026 | $71.00 | $71.30 | $70.65 | $71.00 | +0.20% | 49.57K |
| Oct 16, 2026 | $71.85 | $71.90 | $70.75 | $70.86 | -1.35% | 71.98K |
| Oct 15, 2026 | $71.48 | $71.99 | $71.20 | $71.83 | +0.27% | 88.62K |
| Oct 14, 2026 | $73.25 | $73.38 | $71.51 | $71.64 | -2.22% | 69.37K |
| Oct 13, 2026 | $73.26 | $73.94 | $73.20 | $73.27 | +0.23% | 46.82K |
| Oct 12, 2026 | $72.41 | $73.31 | $72.41 | $73.10 | +0.33% | 49.97K |
| Oct 9, 2026 | $72.35 | $72.86 | $72.13 | $72.86 | +0.91% | 68.12K |
| Oct 8, 2026 | $72.05 | $72.66 | $71.78 | $72.20 | -0.18% | 58.90K |
| Oct 7, 2026 | $72.00 | $73.18 | $71.90 | $72.33 | -0.21% | 63.92K |
| Oct 6, 2026 | $73.75 | $73.97 | $72.18 | $72.48 | -1.59% | 118.65K |
| Oct 5, 2026 | $73.83 | $73.83 | $73.38 | $73.65 | +0.37% | 56.95K |
| Oct 2, 2026 | $73.31 | $73.67 | $73.10 | $73.38 | +0.30% | 171.59K |
| Oct 1, 2026 | $72.93 | $73.30 | $72.80 | $73.16 | +0.76% | 100.26K |
| Sep 30, 2026 | $73.75 | $73.75 | $72.61 | $72.61 | -0.51% | 140.59K |
| Sep 29, 2026 | $73.11 | $73.70 | $72.87 | $72.98 | +0.59% | 68.54K |
| Sep 28, 2026 | $73.50 | $74.00 | $71.90 | $72.55 | -1.59% | 124.63K |
| Sep 25, 2026 | $72.75 | $73.94 | $72.21 | $73.72 | +2.25% | 173.92K |
| Sep 24, 2026 | $72.72 | $72.72 | $71.55 | $72.10 | -1.50% | 93.76K |
| Sep 23, 2026 | $73.12 | $73.53 | $72.55 | $73.20 | -0.03% | 45.50K |
| Sep 22, 2026 | $74.25 | $74.82 | $73.12 | $73.22 | -1.55% | 36.08K |
| Sep 21, 2026 | $74.72 | $74.95 | $74.00 | $74.37 | +0.24% | 96.49K |
| Sep 18, 2026 | $72.00 | $74.28 | $71.78 | $74.19 | +3.62% | 156.95K |
| Sep 17, 2026 | $71.34 | $72.08 | $70.50 | $71.60 | +1.40% | 86.29K |
| Sep 16, 2026 | $72.00 | $72.10 | $70.61 | $70.61 | -1.93% | 105.54K |
| Sep 15, 2026 | $72.25 | $72.84 | $71.81 | $72.00 | -4.43% | 136.22K |
| Sep 14, 2026 | $75.25 | $76.02 | $75.24 | $75.34 | -0.45% | 137.12K |
| Sep 11, 2026 | $75.30 | $75.89 | $75.24 | $75.68 | +0.73% | 87.38K |
| Sep 10, 2026 | $75.00 | $75.65 | $74.92 | $75.13 | +0.16% | 48.78K |
| Sep 9, 2026 | $75.69 | $76.02 | $74.95 | $75.01 | -0.69% | 39.56K |
| Sep 8, 2026 | $75.33 | $76.25 | $75.33 | $75.53 | -0.49% | 68.33K |
| Sep 4, 2026 | $74.90 | $76.17 | $74.17 | $75.90 | +0.07% | 86.17K |
| Sep 3, 2026 | $73.46 | $75.91 | $73.11 | $75.85 | +3.53% | 142.68K |
| Sep 2, 2026 | $73.00 | $73.46 | $72.62 | $73.27 | +0.57% | 37.37K |
| Sep 1, 2026 | $72.47 | $73.06 | $71.85 | $72.85 | +0.48% | 80.26K |
| Aug 31, 2026 | $72.21 | $72.94 | $71.25 | $72.50 | +0.62% | 122.84K |
| Aug 28, 2026 | $73.51 | $73.51 | $71.87 | $72.05 | -2.42% | 55.45K |
| Aug 27, 2026 | $73.10 | $74.27 | $73.10 | $73.84 | +1.11% | 158.95K |
| Aug 26, 2026 | $73.22 | $73.44 | $72.62 | $73.03 | -0.26% | 67.04K |
| Aug 25, 2026 | $72.39 | $73.70 | $71.85 | $73.22 | +0.73% | 179.90K |
| Aug 24, 2026 | $72.01 | $73.15 | $71.60 | $72.69 | +0.26% | 245.11K |
| Aug 21, 2026 | $72.00 | $72.50 | $71.11 | $72.50 | +2.40% | 140.76K |
| Aug 20, 2026 | $70.00 | $71.39 | $69.50 | $70.80 | +2.24% | 107.91K |
| Aug 19, 2026 | $68.51 | $69.84 | $68.51 | $69.25 | +1.21% | 89.92K |
| Aug 18, 2026 | $68.68 | $69.37 | $68.41 | $68.42 | -0.45% | 74.46K |
| Aug 17, 2026 | $67.77 | $69.25 | $67.77 | $68.73 | +1.33% | 83.22K |
| Aug 14, 2026 | $68.25 | $68.59 | $67.50 | $67.83 | -1.22% | 75.83K |
| Aug 13, 2026 | $68.10 | $68.83 | $67.83 | $68.67 | +0.72% | 71.97K |
| Aug 12, 2026 | $68.32 | $68.75 | $67.47 | $68.18 | 0.00% | 37.63K |
| Aug 11, 2026 | $67.08 | $68.27 | $66.81 | $68.18 | +1.49% | 63.79K |
| Aug 10, 2026 | $66.03 | $67.26 | $65.22 | $67.18 | +1.79% | 76.96K |
| Aug 7, 2026 | $63.50 | $66.25 | $63.50 | $66.00 | +4.45% | 120.68K |
| Aug 6, 2026 | $62.99 | $63.25 | $62.15 | $63.19 | +0.51% | 47.76K |
| Aug 5, 2026 | $61.36 | $63.00 | $61.29 | $62.87 | — | 200.28K |