Strategy Inc 8.00% Series A Perpetual Strike Preferred Stock
STRK · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | $74.16 | $74.95 | $71.00 | $71.24 | -3.53% | 92.97K |
| Oct 15, 2026 | $73.21 | $74.33 | $72.72 | $73.85 | +0.31% | 63.09K |
| Oct 14, 2026 | $74.50 | $74.99 | $73.20 | $73.62 | -2.62% | 43.02K |
| Oct 13, 2026 | $75.45 | $75.82 | $75.34 | $75.60 | +0.12% | 39.27K |
| Oct 12, 2026 | $75.44 | $76.04 | $75.33 | $75.51 | -0.91% | 62.41K |
| Oct 9, 2026 | $75.89 | $76.40 | $75.37 | $76.20 | +1.15% | 38.07K |
| Oct 8, 2026 | $75.22 | $76.11 | $74.56 | $75.33 | +0.05% | 52.26K |
| Oct 7, 2026 | $75.04 | $76.02 | $75.00 | $75.29 | -0.63% | 35.41K |
| Oct 6, 2026 | $77.00 | $77.13 | $75.77 | $75.77 | -1.41% | 58.55K |
| Oct 5, 2026 | $76.31 | $77.00 | $76.30 | $76.85 | +0.79% | 80.78K |
| Oct 2, 2026 | $75.56 | $76.26 | $75.56 | $76.25 | +1.64% | 76.69K |
| Oct 1, 2026 | $74.65 | $75.95 | $74.50 | $75.02 | +1.16% | 78.57K |
| Sep 30, 2026 | $76.00 | $76.05 | $74.16 | $74.16 | -0.67% | 242.98K |
| Sep 29, 2026 | $75.51 | $75.99 | $73.90 | $74.66 | -0.65% | 87.49K |
| Sep 28, 2026 | $75.39 | $76.00 | $74.50 | $75.15 | +0.35% | 165.31K |
| Sep 25, 2026 | $75.00 | $76.00 | $74.00 | $74.89 | +1.77% | 133.65K |
| Sep 24, 2026 | $72.70 | $73.99 | $72.70 | $73.59 | +0.46% | 69.16K |
| Sep 23, 2026 | $74.41 | $75.45 | $72.45 | $73.25 | -1.82% | 89.35K |
| Sep 22, 2026 | $76.28 | $77.00 | $74.54 | $74.61 | -2.19% | 173.46K |
| Sep 21, 2026 | $77.19 | $77.20 | $75.85 | $76.28 | +1.14% | 170.65K |
| Sep 18, 2026 | $70.01 | $75.50 | $70.00 | $75.42 | +7.97% | 163.62K |
| Sep 17, 2026 | $69.43 | $70.19 | $69.19 | $69.85 | +1.72% | 92.77K |
| Sep 16, 2026 | $71.34 | $73.04 | $66.40 | $68.67 | -3.38% | 151.51K |
| Sep 15, 2026 | $73.70 | $73.70 | $71.00 | $71.07 | -6.08% | 67.61K |
| Sep 14, 2026 | $76.01 | $77.00 | $75.55 | $75.67 | -0.43% | 176.21K |
| Sep 11, 2026 | $76.01 | $77.78 | $74.50 | $76.00 | -0.01% | 96.46K |
| Sep 10, 2026 | $75.80 | $76.89 | $75.78 | $76.01 | -0.38% | 32.55K |
| Sep 9, 2026 | $78.75 | $78.75 | $76.00 | $76.30 | -2.37% | 53.81K |
| Sep 8, 2026 | $77.67 | $78.75 | $77.28 | $78.15 | +0.49% | 37.50K |
| Sep 4, 2026 | $76.70 | $78.75 | $76.20 | $77.77 | +0.87% | 95.81K |
| Sep 3, 2026 | $74.60 | $77.82 | $74.20 | $77.10 | +3.82% | 93.64K |
| Sep 2, 2026 | $72.68 | $74.34 | $72.68 | $74.26 | +1.37% | 40.83K |
| Sep 1, 2026 | $72.04 | $73.50 | $72.02 | $73.26 | +0.84% | 63.78K |
| Aug 31, 2026 | $71.60 | $73.00 | $71.36 | $72.65 | +1.28% | 139.60K |
| Aug 28, 2026 | $73.62 | $73.90 | $71.21 | $71.73 | -2.74% | 76.06K |
| Aug 27, 2026 | $73.90 | $74.72 | $73.55 | $73.75 | -0.27% | 117.57K |
| Aug 26, 2026 | $73.34 | $74.23 | $72.70 | $73.95 | +0.78% | 66.94K |
| Aug 25, 2026 | $72.70 | $73.94 | $72.36 | $73.38 | +0.87% | 84.98K |
| Aug 24, 2026 | $72.01 | $73.97 | $71.50 | $72.75 | +0.68% | 119.24K |
| Aug 21, 2026 | $70.45 | $73.39 | $70.30 | $72.26 | +3.66% | 192.44K |
| Aug 20, 2026 | $69.98 | $70.25 | $69.19 | $69.71 | +2.17% | 96.95K |
| Aug 19, 2026 | $67.07 | $69.24 | $66.65 | $68.23 | +3.72% | 95.11K |
| Aug 18, 2026 | $68.05 | $68.74 | $65.78 | $65.78 | -4.18% | 127.85K |
| Aug 17, 2026 | $68.01 | $69.00 | $67.81 | $68.65 | +0.07% | 61.26K |
| Aug 14, 2026 | $66.90 | $69.02 | $66.47 | $68.60 | +2.51% | 115.44K |
| Aug 13, 2026 | $67.52 | $68.00 | $66.50 | $66.92 | -1.66% | 56.62K |
| Aug 12, 2026 | $68.53 | $68.53 | $67.97 | $68.05 | -0.44% | 48.37K |
| Aug 11, 2026 | $67.60 | $68.37 | $67.60 | $68.35 | +1.17% | 45.94K |
| Aug 10, 2026 | $67.64 | $68.20 | $67.50 | $67.56 | +0.76% | 97.26K |
| Aug 7, 2026 | $65.62 | $67.05 | $65.44 | $67.05 | +2.76% | 52.80K |
| Aug 6, 2026 | $64.80 | $65.50 | $64.18 | $65.25 | +0.52% | 65.46K |
| Aug 5, 2026 | $62.72 | $64.91 | $62.70 | $64.91 | +2.71% | 135.54K |
| Aug 4, 2026 | $62.14 | $63.37 | $61.80 | $63.20 | +2.27% | 123.58K |
| Aug 3, 2026 | $60.03 | $62.53 | $59.69 | $61.80 | +3.76% | 123.74K |
| Jul 31, 2026 | $63.02 | $63.02 | $58.91 | $59.56 | -5.49% | 247.06K |
| Jul 30, 2026 | $62.31 | $63.75 | $62.10 | $63.02 | +0.19% | 70.87K |
| Jul 29, 2026 | $62.50 | $63.09 | $61.52 | $62.90 | +0.70% | 53.91K |
| Jul 28, 2026 | $62.07 | $63.11 | $61.35 | $62.46 | +0.50% | 41.47K |
| Jul 27, 2026 | $61.03 | $62.91 | $61.03 | $62.15 | +2.63% | 59.13K |
| Jul 24, 2026 | $61.00 | $62.20 | $60.56 | $60.56 | — | 67.79K |