Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)

Last Price99.13

Change-0.86 (-0.86%)

NASDAQ · Last Trade: Nov 1st, 1:27 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	98.97	99.13	98.12	99.13	3,371,458	99.13
10/29/2026	99.89	99.99	99.82	99.99	1,686,626	99.96
10/28/2026	99.51	99.93	99.50	99.92	1,357,988	99.89
10/27/2026	99.20	99.55	99.18	99.49	958,842	99.46
10/26/2026	99.20	99.66	99.00	99.17	1,360,123	99.14
10/23/2026	98.88	99.42	98.83	99.36	1,327,778	99.33
10/22/2026	98.82	99.15	98.61	98.65	1,381,484	98.62
10/21/2026	99.02	99.32	98.95	99.20	1,369,445	99.17
10/20/2026	98.84	99.19	98.65	98.71	1,311,063	98.68
10/19/2026	98.26	99.13	97.92	98.62	2,105,850	98.59
10/16/2026	99.45	99.50	97.56	97.72	2,394,512	97.69
10/15/2026	98.86	99.58	98.70	99.53	1,774,292	99.50
10/14/2026	99.73	99.94	99.62	99.74	2,477,292	99.21
10/13/2026	99.90	99.92	99.77	99.90	1,773,303	99.37
10/12/2026	99.69	99.90	99.66	99.88	1,534,469	99.35
10/09/2026	99.53	99.73	99.50	99.66	1,274,861	99.13
10/08/2026	99.42	99.53	99.08	99.45	1,526,788	98.92
10/07/2026	99.43	99.60	99.42	99.43	1,181,537	98.90
10/06/2026	99.57	99.65	99.45	99.47	1,158,667	98.94
10/05/2026	99.45	99.65	99.44	99.48	1,394,142	98.95
10/02/2026	99.51	99.70	99.40	99.41	1,823,877	98.88
10/01/2026	99.18	99.59	99.16	99.50	1,855,586	98.97
9/30/2026	99.00	99.38	99.00	99.35	2,007,734	98.82
9/29/2026	99.31	99.60	99.11	99.56	1,923,336	98.53
9/28/2026	98.74	99.34	98.65	99.10	1,911,616	98.08
9/25/2026	98.51	98.75	98.32	98.54	1,584,064	97.52
9/24/2026	98.80	98.93	98.26	98.31	1,029,595	97.30
9/23/2026	98.92	99.01	98.70	98.91	1,150,707	97.89
9/22/2026	98.88	99.10	98.78	99.06	1,524,907	98.04
9/21/2026	98.75	99.05	98.71	98.78	1,848,814	97.76
9/18/2026	98.10	98.90	98.10	98.51	1,379,817	97.49
9/17/2026	97.31	98.16	97.31	98.13	1,086,604	97.12
9/16/2026	97.27	97.95	97.01	97.07	1,194,829	96.07
9/15/2026	98.20	98.32	96.99	97.14	2,076,300	96.14
9/14/2026	98.64	99.03	98.60	98.91	2,041,280	97.40
9/11/2026	98.00	98.69	97.96	98.64	1,391,249	97.13
9/10/2026	97.81	98.00	97.72	97.97	1,234,927	96.47
9/09/2026	98.00	98.17	97.85	97.85	1,383,936	96.35
9/08/2026	97.58	98.20	97.50	98.04	1,098,064	96.54
9/04/2026	97.64	98.05	97.55	97.75	1,321,314	96.25
9/03/2026	97.13	98.05	97.08	97.82	1,866,977	96.32
9/02/2026	96.76	97.20	96.61	97.07	1,011,164	95.58
9/01/2026	96.52	97.17	96.50	96.80	1,330,330	95.32
8/31/2026	97.22	97.52	96.52	97.10	2,564,928	95.61
8/28/2026	98.05	98.16	97.32	97.33	1,888,723	95.35
8/27/2026	97.60	98.10	97.51	98.00	1,489,908	96.00
8/26/2026	97.10	97.69	97.01	97.16	1,389,307	95.18
8/25/2026	97.38	97.75	97.11	97.15	1,596,634	95.17
8/24/2026	96.32	97.39	96.25	97.21	1,853,147	95.23
8/21/2026	95.67	96.20	95.62	96.18	1,794,365	94.22
8/20/2026	95.72	95.85	95.18	95.25	1,512,993	93.31
8/19/2026	93.92	95.65	93.89	95.31	1,578,675	93.37
8/18/2026	94.28	94.89	94.00	94.01	1,039,306	92.10
8/17/2026	94.80	95.11	94.15	94.36	1,122,966	92.44
8/14/2026	95.25	95.34	94.02	94.78	1,201,339	92.85
8/13/2026	95.70	95.90	95.70	95.77	1,224,721	93.33
8/12/2026	95.34	95.81	95.08	95.31	1,158,743	92.89
8/11/2026	94.23	95.55	94.18	95.32	1,034,922	92.89
8/10/2026	95.26	95.55	94.19	94.35	1,254,609	91.95
8/07/2026	94.58	95.38	94.58	95.01	1,498,743	92.59
8/06/2026	93.85	94.90	93.60	94.06	1,350,629	91.66
8/05/2026	93.09	94.42	92.98	94.10	1,397,447	91.70
8/04/2026	92.48	94.23	92.26	92.53	1,796,988	90.17
8/03/2026	90.00	92.80	89.85	92.32	1,838,343	89.97