Strategy Inc 10.00% Series A Perpetual Strife Preferred Stock
STRF · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $103.61 | $104.29 | $103.35 | $103.92 | +0.07% | 50.10K |
| Sep 10, 2026 | $103.04 | $104.25 | $103.04 | $103.85 | 0.00% | 40.02K |
| Sep 9, 2026 | $104.40 | $104.40 | $103.74 | $103.85 | -0.52% | 19.40K |
| Sep 8, 2026 | $103.89 | $104.45 | $103.70 | $104.39 | +0.09% | 30.17K |
| Sep 4, 2026 | $103.55 | $104.60 | $103.55 | $104.30 | -0.10% | 56.90K |
| Sep 3, 2026 | $102.85 | $104.51 | $102.85 | $104.40 | +1.35% | 61.35K |
| Sep 2, 2026 | $102.51 | $103.44 | $101.81 | $103.01 | +0.17% | 35.49K |
| Sep 1, 2026 | $102.01 | $103.41 | $101.72 | $102.84 | +0.39% | 68.97K |
| Aug 31, 2026 | $102.46 | $102.75 | $101.80 | $102.44 | +0.78% | 110.61K |
| Aug 28, 2026 | $102.07 | $102.76 | $101.50 | $101.65 | -0.91% | 62.70K |
| Aug 27, 2026 | $101.95 | $103.51 | $101.75 | $102.58 | +1.01% | 92.30K |
| Aug 26, 2026 | $100.88 | $102.06 | $100.49 | $101.55 | +0.65% | 79.11K |
| Aug 25, 2026 | $101.00 | $101.00 | $100.01 | $100.89 | -0.11% | 33.17K |
| Aug 24, 2026 | $99.10 | $101.02 | $99.10 | $101.00 | +1.44% | 106.59K |
| Aug 21, 2026 | $98.73 | $99.73 | $97.78 | $99.57 | +1.97% | 179.77K |
| Aug 20, 2026 | $97.67 | $98.25 | $97.50 | $97.65 | +0.77% | 106.77K |
| Aug 19, 2026 | $95.92 | $97.72 | $95.92 | $96.90 | +1.03% | 129.96K |
| Aug 18, 2026 | $96.03 | $96.25 | $95.91 | $95.91 | -0.12% | 40.24K |
| Aug 17, 2026 | $96.06 | $96.46 | $96.01 | $96.03 | -0.19% | 40.83K |
| Aug 14, 2026 | $96.16 | $96.40 | $96.16 | $96.21 | -0.07% | 28.70K |
| Aug 13, 2026 | $96.01 | $96.39 | $96.01 | $96.28 | +0.28% | 35.71K |
| Aug 12, 2026 | $96.12 | $96.45 | $95.85 | $96.01 | -0.29% | 60.08K |
| Aug 11, 2026 | $95.88 | $96.42 | $95.74 | $96.29 | +0.31% | 100.08K |
| Aug 10, 2026 | $95.91 | $96.50 | $95.76 | $95.99 | -0.01% | 81.96K |
| Aug 7, 2026 | $95.92 | $96.50 | $95.61 | $96.00 | +0.20% | 61.25K |
| Aug 6, 2026 | $95.42 | $96.50 | $95.42 | $95.81 | -0.50% | 36.56K |
| Aug 5, 2026 | $95.75 | $96.49 | $95.48 | $96.29 | +0.62% | 64.05K |
| Aug 4, 2026 | $95.68 | $96.35 | $95.42 | $95.70 | -0.22% | 75.38K |
| Aug 3, 2026 | $95.00 | $96.24 | $94.60 | $95.91 | +1.21% | 60.28K |
| Jul 31, 2026 | $97.81 | $97.81 | $94.50 | $94.76 | -3.31% | 256.45K |
| Jul 30, 2026 | $97.53 | $98.20 | $96.97 | $98.00 | +1.09% | 61.79K |
| Jul 29, 2026 | $96.63 | $96.94 | $96.25 | $96.94 | +0.60% | 64.45K |
| Jul 28, 2026 | $96.01 | $97.63 | $96.01 | $96.36 | -1.39% | 81.24K |
| Jul 27, 2026 | $97.33 | $97.99 | $96.52 | $97.72 | +0.52% | 59.18K |
| Jul 24, 2026 | $96.90 | $97.38 | $96.27 | $97.22 | +0.04% | 41.10K |
| Jul 23, 2026 | $98.00 | $98.00 | $96.25 | $97.18 | -0.86% | 67.60K |
| Jul 22, 2026 | $97.99 | $98.50 | $96.59 | $98.02 | +0.02% | 62.31K |
| Jul 21, 2026 | $95.79 | $98.50 | $95.24 | $98.00 | +2.62% | 179.98K |
| Jul 20, 2026 | $95.61 | $96.57 | $95.09 | $95.50 | -0.63% | 57.59K |
| Jul 17, 2026 | $94.67 | $96.11 | $94.45 | $96.11 | +1.24% | 40.65K |
| Jul 16, 2026 | $95.14 | $95.29 | $94.88 | $94.93 | -0.36% | 70.75K |
| Jul 15, 2026 | $95.31 | $95.54 | $94.86 | $95.27 | +0.22% | 47.69K |
| Jul 14, 2026 | $95.16 | $95.97 | $94.81 | $95.06 | -0.01% | 26.89K |
| Jul 13, 2026 | $95.50 | $95.72 | $95.05 | $95.07 | -1.06% | 33.33K |
| Jul 10, 2026 | $95.95 | $96.46 | $95.69 | $96.09 | +0.20% | 74.93K |
| Jul 9, 2026 | $96.20 | $96.33 | $95.50 | $95.90 | -0.39% | 72.99K |
| Jul 8, 2026 | $96.29 | $97.00 | $95.61 | $96.28 | -0.50% | 97.30K |
| Jul 7, 2026 | $96.40 | $97.38 | $95.73 | $96.76 | -0.84% | 116.66K |
| Jul 6, 2026 | $95.01 | $97.97 | $95.01 | $97.58 | +2.09% | 182.02K |
| Jul 2, 2026 | $95.23 | $96.33 | $93.50 | $95.58 | +0.85% | 115.27K |
| Jul 1, 2026 | $92.00 | $96.00 | $91.00 | $94.77 | +2.23% | 241.67K |
| Jun 30, 2026 | $90.90 | $92.75 | $89.54 | $92.70 | +0.78% | 169.95K |
| Jun 29, 2026 | $90.10 | $92.91 | $87.70 | $91.98 | +9.02% | 527.73K |
| Jun 26, 2026 | $87.00 | $87.54 | $82.50 | $84.37 | -4.48% | 637.50K |
| Jun 25, 2026 | $88.52 | $89.89 | $84.93 | $88.33 | -0.36% | 897.99K |
| Jun 24, 2026 | $91.17 | $91.30 | $87.50 | $88.65 | -3.25% | 412.01K |
| Jun 23, 2026 | $90.86 | $92.40 | $90.55 | $91.63 | +0.31% | 173.13K |
| Jun 22, 2026 | $91.89 | $93.11 | $91.35 | $91.35 | +0.35% | 150.84K |
| Jun 18, 2026 | $93.02 | $93.12 | $90.17 | $91.03 | -2.07% | 502.64K |
| Jun 17, 2026 | $93.00 | $93.24 | $92.56 | $92.95 | — | 141.84K |