Strategy Inc 10.00% Series A Perpetual Stride Preferred Stock
STRD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.46% | 200.28K |
| Aug 4, 2026 | $59.90 | $61.74 | $59.61 | $61.36 | +2.97% | 306.32K |
| Aug 3, 2026 | $58.19 | $60.59 | $58.19 | $59.59 | +2.94% | 164.52K |
| Jul 31, 2026 | $60.38 | $60.94 | $57.50 | $57.89 | -3.76% | 268.08K |
| Jul 30, 2026 | $60.21 | $61.37 | $60.02 | $60.15 | -0.76% | 57.22K |
| Jul 29, 2026 | $60.00 | $60.63 | $59.48 | $60.61 | +1.29% | 95.63K |
| Jul 28, 2026 | $60.22 | $60.50 | $59.67 | $59.84 | -0.56% | 268.85K |
| Jul 27, 2026 | $60.25 | $61.74 | $60.18 | $60.18 | +0.05% | 159.08K |
| Jul 24, 2026 | $60.10 | $60.90 | $59.92 | $60.15 | -0.31% | 64.43K |
| Jul 23, 2026 | $60.59 | $60.71 | $59.91 | $60.34 | -0.67% | 95.56K |
| Jul 22, 2026 | $61.18 | $61.75 | $60.69 | $60.75 | -1.36% | 40.20K |
| Jul 21, 2026 | $61.90 | $62.69 | $61.20 | $61.59 | -0.13% | 158.97K |
| Jul 20, 2026 | $60.35 | $61.67 | $60.01 | $61.67 | +2.77% | 76.56K |
| Jul 17, 2026 | $59.59 | $60.39 | $59.18 | $60.01 | +0.37% | 62.41K |
| Jul 16, 2026 | $60.24 | $61.50 | $59.74 | $59.79 | -1.42% | 62.73K |
| Jul 15, 2026 | $61.50 | $61.90 | $60.01 | $60.65 | +0.31% | 131.85K |
| Jul 14, 2026 | $60.22 | $60.84 | $60.07 | $60.46 | +0.93% | 53.51K |
| Jul 13, 2026 | $60.76 | $60.76 | $59.67 | $59.90 | -1.42% | 56.04K |
| Jul 10, 2026 | $61.30 | $61.88 | $60.40 | $60.76 | -0.41% | 44.73K |
| Jul 9, 2026 | $61.00 | $61.58 | $60.87 | $61.01 | +0.26% | 44.97K |
| Jul 8, 2026 | $61.00 | $62.35 | $60.32 | $60.85 | -1.35% | 62.97K |
| Jul 7, 2026 | $62.13 | $62.98 | $61.48 | $61.68 | -1.26% | 59.84K |
| Jul 6, 2026 | $61.22 | $63.25 | $61.22 | $62.47 | +2.48% | 204.35K |
| Jul 2, 2026 | $62.56 | $63.97 | $59.75 | $60.96 | +1.14% | 114.34K |
| Jul 1, 2026 | $56.92 | $62.28 | $56.80 | $60.27 | +7.09% | 290.67K |
| Jun 30, 2026 | $55.79 | $56.80 | $53.53 | $56.28 | +0.05% | 236.79K |
| Jun 29, 2026 | $58.30 | $58.70 | $55.40 | $56.25 | +5.18% | 440.77K |
| Jun 26, 2026 | $49.12 | $53.80 | $49.00 | $53.48 | +6.96% | 309.66K |
| Jun 25, 2026 | $55.46 | $56.20 | $49.80 | $50.00 | -9.84% | 582.80K |
| Jun 24, 2026 | $61.75 | $61.82 | $54.51 | $55.46 | -10.19% | 452.92K |
| Jun 23, 2026 | $62.40 | $62.78 | $61.00 | $61.75 | -2.17% | 84.17K |
| Jun 22, 2026 | $63.49 | $67.49 | $63.12 | $63.12 | +1.48% | 156.24K |
| Jun 18, 2026 | $65.00 | $65.50 | $60.11 | $62.20 | — | 350.49K |