Strategy Inc 10.00% Series A Perpetual Strife Preferred Stock
STRF · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $101.80 | $102.40 | $101.40 | $101.42 | -1.22% | 110.17K |
| Oct 29, 2026 | $102.80 | $102.80 | $101.60 | $102.67 | +0.87% | 20.80K |
| Oct 28, 2026 | $100.85 | $102.91 | $100.85 | $101.78 | +0.67% | 71.77K |
| Oct 27, 2026 | $101.35 | $101.50 | $100.63 | $101.10 | +0.15% | 39.12K |
| Oct 26, 2026 | $101.71 | $101.71 | $100.30 | $100.95 | -0.25% | 74.62K |
| Oct 23, 2026 | $102.97 | $103.60 | $101.20 | $101.20 | -1.53% | 51.54K |
| Oct 22, 2026 | $103.29 | $103.89 | $102.77 | $102.77 | -0.63% | 102.67K |
| Oct 21, 2026 | $103.12 | $103.96 | $102.98 | $103.42 | +0.60% | 45.25K |
| Oct 20, 2026 | $103.15 | $103.75 | $102.80 | $102.80 | -0.28% | 31.88K |
| Oct 19, 2026 | $103.43 | $103.51 | $103.09 | $103.09 | -0.49% | 34.65K |
| Oct 16, 2026 | $103.61 | $103.96 | $103.01 | $103.60 | -0.20% | 84.55K |
| Oct 15, 2026 | $103.25 | $104.00 | $102.95 | $103.81 | +0.45% | 43.95K |
| Oct 14, 2026 | $103.01 | $103.54 | $103.01 | $103.34 | -0.11% | 27.27K |
| Oct 13, 2026 | $103.65 | $103.88 | $103.38 | $103.45 | +0.00% | 24.91K |
| Oct 12, 2026 | $103.44 | $103.73 | $103.23 | $103.45 | +0.23% | 10.35K |
| Oct 9, 2026 | $103.39 | $103.49 | $103.12 | $103.21 | +0.16% | 27.95K |
| Oct 8, 2026 | $103.25 | $103.48 | $102.58 | $103.04 | -0.01% | 50.23K |
| Oct 7, 2026 | $103.25 | $103.50 | $103.01 | $103.05 | -0.36% | 38.87K |
| Oct 6, 2026 | $103.69 | $103.69 | $103.40 | $103.42 | +0.02% | 25.00K |
| Oct 5, 2026 | $103.50 | $104.00 | $103.30 | $103.40 | 0.00% | 78.86K |
| Oct 2, 2026 | $103.50 | $103.70 | $103.12 | $103.40 | +0.12% | 23.54K |
| Oct 1, 2026 | $103.49 | $103.87 | $102.81 | $103.28 | -0.20% | 32.50K |
| Sep 30, 2026 | $103.90 | $104.08 | $103.15 | $103.49 | -0.33% | 147.31K |
| Sep 29, 2026 | $103.73 | $103.90 | $103.55 | $103.83 | +0.27% | 40.15K |
| Sep 28, 2026 | $103.35 | $103.90 | $103.15 | $103.55 | -0.11% | 37.45K |
| Sep 25, 2026 | $102.92 | $103.99 | $102.63 | $103.66 | +0.37% | 49.42K |
| Sep 24, 2026 | $103.98 | $103.98 | $103.00 | $103.28 | -0.50% | 20.31K |
| Sep 23, 2026 | $103.07 | $103.88 | $102.08 | $103.80 | +0.28% | 77.01K |
| Sep 22, 2026 | $103.77 | $104.00 | $103.31 | $103.51 | +0.18% | 48.01K |
| Sep 21, 2026 | $104.12 | $104.18 | $102.66 | $103.32 | -0.65% | 74.47K |
| Sep 18, 2026 | $104.00 | $104.32 | $103.27 | $104.00 | +0.06% | 72.88K |
| Sep 17, 2026 | $103.03 | $104.10 | $102.93 | $103.94 | +1.11% | 86.07K |
| Sep 16, 2026 | $102.57 | $103.76 | $102.31 | $102.80 | +0.10% | 79.67K |
| Sep 15, 2026 | $101.20 | $103.00 | $100.66 | $102.70 | -1.58% | 108.19K |
| Sep 14, 2026 | $104.00 | $105.00 | $103.40 | $104.35 | +0.41% | 61.63K |
| 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 | — | 61.25K |