Dark

STRC
Strategy Inc Variable Rate Series A Perpetual Stretch Preferred Stock
stock NASDAQ Preferred Stock

At Close

Jul 2, 2026 3:59:55 PM EDT

87.64USD+0.298%(+0.26)2,847,074

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

90.27USD+3.307%(+2.89)77,632

After-hours

Jul 2, 2026 4:49:30 PM EDT

87.30USD-0.388%(-0.34)6,562

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	90.010000	90.080000	85.550000	87.640000	+0.298%	2,847,074	0.000%
2026-07-01	84.980000	89.220000	84.980000	87.380000	+2.945%	2,740,362	+0.298%
2026-06-30	80.990000	85.000000	80.800000	84.880000	+1.337%	5,207,740	+3.252%
2026-06-29	81.290000	84.920000	77.190000	83.760000	+12.129%	7,488,030	+4.632%
2026-06-26	72.390000	76.560000	71.280000	74.700000	-1.542%	6,262,402	+17.323%
2026-06-25	80.620000	80.630000	73.720000	75.870000	-6.101%	8,526,888	+15.513%
2026-06-24	86.040000	86.050000	79.880000	80.800000	-7.488%	5,949,893	+8.465%
2026-06-23	87.050000	88.060000	86.790000	87.340000	-1.500%	2,132,973	+0.343%
2026-06-22	91.300000	91.350000	88.220000	88.670000	-0.090%	3,425,525	-1.162%
2026-06-18	89.300000	89.680000	82.620000	88.750000	-0.270%	10,683,115	-1.251%
2026-06-17	93.120000	93.120000	88.510000	88.990000	-3.145%	4,932,856	-1.517%
2026-06-16	95.060000	95.110000	91.750000	91.880000	-3.447%	2,346,203	-4.615%
2026-06-15	94.760000	95.950000	94.590000	95.160000	+0.380%	2,884,362	-7.902%
2026-06-12	96.640000	97.000000	94.800000	94.800000	-1.711%	2,539,820	-7.553%
2026-06-11	96.460000	96.700000	96.060000	96.450000	+0.479%	1,307,288	-9.134%
2026-06-10	96.010000	97.070000	95.470000	95.990000	+0.042%	1,858,271	-8.699%
2026-06-09	97.100000	97.260000	94.600000	95.950000	-0.827%	3,408,952	-8.661%
2026-06-08	95.310000	97.690000	95.260000	96.750000	+3.620%	4,052,794	-9.416%
2026-06-05	95.310000	95.310000	90.570000	93.370000	-2.138%	7,468,393	-6.137%
2026-06-04	94.320000	96.420000	94.210000	95.410000	+0.899%	3,857,354	-8.144%
2026-06-03	96.960000	97.020000	94.520000	94.560000	-2.203%	3,932,011	-7.318%
2026-06-02	98.120000	98.130000	95.710000	96.690000	-1.417%	5,695,998	-9.360%
2026-06-01	98.830000	98.940000	98.000000	98.080000	-0.889%	3,504,572	-10.644%
2026-05-29	98.840000	99.290000	98.780000	98.960000	+0.396%	4,020,647	-11.439%
2026-05-28	99.200000	99.200000	97.140000	98.570000	-0.565%	3,963,409	-11.089%
2026-05-27	99.440000	99.450000	99.110000	99.130000	-0.332%	1,846,373	-11.591%
2026-05-26	99.390000	99.530000	99.350000	99.460000	+0.161%	1,894,235	-11.884%
2026-05-22	99.420000	99.430000	99.210000	99.300000	-0.020%	1,712,816	-11.742%
2026-05-21	99.280000	99.335000	99.150000	99.320000	+0.222%	1,952,565	-11.760%
2026-05-20	99.090000	99.320000	99.040000	99.100000	+0.152%	1,581,114	-11.564%
2026-05-19	98.860000	99.030000	98.670000	98.950000	+0.406%	2,010,626	-11.430%
2026-05-18	99.210000	99.300000	98.540000	98.550000	-0.635%	4,609,632	-11.071%
2026-05-15	99.150000	99.330000	98.980000	99.180000	-0.820%	4,976,900	-11.635%
2026-05-14	100.000000	100.000000	99.990000	100.000000	+0.010%	15,463,410	-12.360%
2026-05-13	100.000000	100.000000	99.990000	99.990000	0.000%	5,125,065	-12.351%
2026-05-12	100.000000	100.000000	99.990000	99.990000	-0.010%	3,716,317	-12.351%
2026-05-11	100.000000	100.000000	99.990000	100.000000	+0.010%	4,442,045	-12.360%
2026-05-08	99.990000	99.990000	99.970000	99.990000	+0.020%	2,149,520	-12.351%
2026-05-07	99.950000	99.970000	99.930000	99.970000	+0.010%	2,091,597	-12.334%
2026-05-06	99.970000	99.980000	99.950000	99.960000	0.000%	2,483,699	-12.325%
2026-05-05	99.970000	99.980000	99.930000	99.960000	+0.010%	2,336,221	-12.325%
2026-05-04	99.920000	99.950000	99.890000	99.950000	+0.070%	2,610,689	-12.316%
2026-05-01	99.840000	99.900000	99.840000	99.880000	+0.130%	2,549,104	-12.255%
2026-04-30	99.520000	99.830000	99.520000	99.750000	+0.292%	2,492,167	-12.140%
2026-04-29	99.540000	99.560000	99.460000	99.460000	0.000%	1,886,701	-11.884%
2026-04-28	99.510000	99.540000	99.380000	99.460000	+0.020%	1,855,362	-11.884%
2026-04-27	99.660000	99.680000	99.430000	99.440000	-0.100%	1,815,770	-11.866%
2026-04-24	99.680000	99.760000	99.530000	99.540000	-0.050%	2,194,175	-11.955%
2026-04-23	99.600000	99.620000	99.480000	99.590000	+0.141%	1,713,572	-11.999%
2026-04-22	99.450000	99.510000	99.420000	99.450000	+0.131%	2,665,879	-11.875%
2026-04-21	99.400000	99.500000	99.250000	99.320000	+0.010%	1,853,297	-11.760%
2026-04-20	99.450000	99.460000	99.280000	99.310000	+0.131%	3,064,863	-11.751%
2026-04-17	99.230000	99.350000	99.130000	99.180000	+0.212%	3,354,434	-11.635%
2026-04-16	99.390000	99.420000	98.950000	98.970000	-0.362%	3,292,824	-11.448%
2026-04-15	99.390000	99.390000	99.110000	99.330000	-0.670%	5,010,690	-11.769%
2026-04-14	100.000000	100.010000	100.000000	100.000000	0.000%	15,720,537	-12.360%
2026-04-13	100.000000	100.010000	100.000000	100.000000	0.000%	11,583,811	-12.360%
2026-04-10	100.010000	100.010000	100.000000	100.000000	0.000%	5,264,357	-12.360%
2026-04-09	100.000000	100.010000	100.000000	100.000000	0.000%	3,080,222	-12.360%
2026-04-08	100.000000	100.005000	100.000000	100.000000	0.000%	3,299,905	-12.360%
2026-04-07	100.000000	100.010000	99.980000	100.000000	+0.010%	1,588,924	-12.360%
2026-04-06	100.000000	100.005000	99.990000	99.990000	+0.020%	1,643,043	-12.351%
2026-04-02	99.960000	100.000000	99.950000	99.970000	-0.030%	2,089,375	-12.334%
2026-04-01	100.010000	100.010000	99.970000	100.000000	+0.010%	1,583,035	-12.360%
2026-03-31	99.990000	100.010000	99.970000	99.990000	+0.030%	5,154,420	-12.351%
2026-03-30	99.990000	100.000000	99.830000	99.960000	+0.070%	2,105,626	-12.325%
2026-03-27	99.910000	99.940000	99.690000	99.890000	-0.060%	2,098,184	-12.263%
2026-03-26	99.940000	100.000000	99.940000	99.950000	+0.020%	2,121,886	-12.316%
2026-03-25	99.990000	99.990000	99.930000	99.930000	+0.030%	1,520,020	-12.299%
2026-03-24	99.900000	99.980000	99.900000	99.900000	+0.050%	1,679,631	-12.272%
2026-03-23	99.720000	99.950000	99.720000	99.850000	+0.382%	1,812,820	-12.228%
2026-03-20	99.730000	99.730000	99.370000	99.470000	+0.040%	1,303,087	-11.893%
2026-03-19	99.520000	99.670000	99.380000	99.430000	-0.090%	1,395,762	-11.858%
2026-03-18	99.880000	99.880000	99.520000	99.520000	-0.350%	1,686,011	-11.937%
2026-03-17	99.860000	99.890000	99.850000	99.870000	+0.050%	1,537,685	-12.246%
2026-03-16	99.810000	99.900000	99.700000	99.820000	+0.100%	2,477,105	-12.202%
2026-03-13	99.620000	99.800000	99.510000	99.720000	-0.290%	2,993,430	-12.114%
2026-03-12	100.010000	100.020000	99.960000	100.010000	-0.020%	7,420,072	-12.369%
2026-03-11	100.040000	100.170000	100.030000	100.030000	+0.020%	4,277,668	-12.386%
2026-03-10	100.040000	100.060000	100.000000	100.010000	-0.010%	4,094,314	-12.369%
2026-03-09	100.010000	100.070000	100.000000	100.020000	+0.010%	2,973,323	-12.378%
2026-03-06	100.020000	100.040000	100.000000	100.010000	+0.010%	2,648,414	-12.369%
2026-03-05	100.110000	100.110000	100.000000	100.000000	-0.030%	1,329,824	-12.360%
2026-03-04	100.090000	100.110000	100.030000	100.030000	+0.030%	1,498,829	-12.386%
2026-03-03	100.000000	100.050000	99.960000	100.000000	0.000%	1,987,352	-12.360%
2026-03-02	100.000000	100.090000	99.970000	100.000000	0.000%	1,423,933	-12.360%
2026-02-27	99.960000	100.030000	99.890000	100.000000	0.000%	894,396	-12.360%
2026-02-26	99.970000	100.000000	99.890000	100.000000	+0.050%	792,417	-12.360%
2026-02-25	99.960000	99.980000	99.860000	99.950000	+0.040%	435,602	-12.316%
2026-02-24	99.700000	99.930000	99.660000	99.910000	+0.170%	632,210	-12.281%
2026-02-23	99.610000	99.840000	99.570000	99.740000	-0.090%	768,556	-12.132%
2026-02-20	99.650000	99.830000	99.650000	99.830000	+0.181%	456,590	-12.211%
2026-02-19	99.290000	99.680000	99.290000	99.650000	+0.161%	418,220	-12.052%
2026-02-18	99.400000	99.600000	99.350000	99.490000	+0.141%	633,359	-11.911%
2026-02-17	99.740000	99.740000	99.290000	99.350000	-0.491%	1,102,533	-11.787%
2026-02-13	99.570000	99.880000	99.430000	99.840000	-0.170%	1,033,523	-12.220%
2026-02-12	100.010000	100.050000	99.960000	100.010000	0.000%	1,975,873	-12.369%
2026-02-11	99.690000	100.010000	99.470000	100.010000	+0.341%	927,372	-12.369%
2026-02-10	99.680000	99.890000	99.500000	99.670000	+0.020%	917,711	-12.070%
2026-02-09	98.880000	99.700000	98.740000	99.650000	+1.003%	1,044,692	-12.052%
2026-02-06	97.000000	98.850000	97.000000	98.660000	+4.646%	1,908,529	-11.170%
2026-02-05	96.610000	96.610000	93.620000	94.280000	-3.747%	3,289,605	-7.043%
2026-02-04	98.640000	98.680000	97.040000	97.950000	-0.518%	1,716,062	-10.526%
2026-02-03	99.180000	99.260000	97.860000	98.460000	-0.636%	1,504,952	-10.989%
2026-02-02	98.670000	99.420000	98.500000	99.090000	+0.101%	1,370,307	-11.555%
2026-01-30	98.300000	99.240000	98.290000	98.990000	+0.846%	1,226,324	-11.466%
2026-01-29	99.040000	99.040000	97.990000	98.160000	-0.798%	1,924,809	-10.717%
2026-01-28	99.390000	99.390000	98.930000	98.950000	-0.212%	1,087,026	-11.430%
2026-01-27	99.170000	99.360000	99.000000	99.160000	+0.151%	1,061,723	-11.618%
2026-01-26	99.430000	99.480000	98.830000	99.010000	-0.482%	1,267,727	-11.484%
2026-01-23	99.930000	99.930000	99.310000	99.490000	-0.231%	1,174,442	-11.911%
2026-01-22	99.590000	99.764300	99.510000	99.720000	+0.191%	939,228	-12.114%
2026-01-21	99.920000	99.990000	99.510000	99.530000	+0.414%	1,387,403	-11.946%
2026-01-20	99.940000	100.030000	99.100000	99.120000	-0.880%	1,685,054	-11.582%
2026-01-16	99.930000	100.020000	99.900000	100.000000	+0.040%	914,842	-12.360%
2026-01-15	99.560000	99.980000	99.450000	99.960000	-0.070%	1,171,306	-12.325%
2026-01-14	100.130000	100.130000	100.030000	100.030000	+0.030%	1,957,297	-12.386%
2026-01-13	100.280000	100.280000	100.000000	100.000000	-0.070%	1,746,441	-12.360%
2026-01-12	100.000000	100.120000	100.000000	100.070000	+0.060%	1,759,332	-12.421%
2026-01-09	100.020000	100.070000	100.000000	100.010000	-0.010%	1,155,460	-12.369%
2026-01-08	99.990000	100.020000	99.990000	100.020000	+0.020%	806,315	-12.378%
2026-01-07	100.010000	100.040000	99.990000	100.000000	+0.040%	769,024	-12.360%
2026-01-06	99.920000	99.970000	99.900000	99.960000	+0.010%	507,617	-12.325%
2026-01-05	99.840000	99.960000	99.720000	99.950000	+0.301%	854,355	-12.316%
2026-01-02	99.020000	99.650000	99.000000	99.650000	+0.865%	824,895	-12.052%
2025-12-31	99.040000	99.070000	98.760000	98.795500	-0.176%	578,428	-11.292%
2025-12-30	98.970000	99.070000	98.920000	98.970000	+0.355%	334,617	-11.448%
2025-12-29	99.010000	99.050000	98.610000	98.620000	-0.514%	526,136	-11.134%
2025-12-26	98.980000	99.150000	98.980000	99.130000	+0.162%	378,787	-11.591%
2025-12-24	99.000000	99.000000	98.920000	98.970000	-0.030%	200,703	-11.448%
2025-12-23	98.980000	99.010000	98.880000	99.000000	+0.061%	493,864	-11.475%
2025-12-22	98.840000	99.000000	98.780000	98.940000	+0.213%	449,920	-11.421%
2025-12-19	98.300000	98.740000	98.300000	98.730000	+0.642%	418,217	-11.233%
2025-12-18	98.010000	98.290000	97.790000	98.100000	+0.869%	325,786	-10.663%
2025-12-17	97.970000	98.040000	97.220000	97.255000	-0.618%	529,231	-9.886%
2025-12-16	97.980000	98.130000	97.690000	97.860000	+0.164%	387,271	-10.443%
2025-12-15	98.750000	98.810000	97.260000	97.700000	-1.333%	818,870	-10.297%
2025-12-12	99.260000	99.280000	98.960000	99.020000	+0.030%	808,471	-11.493%
2025-12-11	99.030000	99.300000	98.990000	98.990000	+0.051%	604,768	-11.466%
2025-12-10	99.140000	99.320000	98.930000	98.940000	-0.131%	684,217	-11.421%
2025-12-09	98.790000	99.080000	98.740000	99.070000	+0.477%	507,709	-11.537%
2025-12-08	98.580000	98.760000	98.510000	98.600000	+0.418%	548,292	-11.116%
2025-12-05	98.050000	98.200000	97.940000	98.190000	-0.071%	560,077	-10.744%
2025-12-04	98.620000	98.620000	97.920000	98.260000	+0.061%	506,893	-10.808%
2025-12-03	98.460000	98.680000	98.159000	98.200000	+0.486%	593,382	-10.754%
2025-12-02	97.590000	97.960000	97.370000	97.725000	+1.396%	767,991	-10.320%
2025-12-01	96.090000	96.870000	95.750000	96.380000	-0.362%	985,146	-9.068%
2025-11-28	97.700000	97.870000	96.680000	96.730000	-0.432%	523,433	-9.397%
2025-11-26	97.080000	97.550000	96.860000	97.150000	+1.051%	541,823	-9.789%
2025-11-25	96.900000	97.060000	95.810000	96.140000	-0.259%	551,297	-8.841%
2025-11-24	95.650000	97.580000	95.650000	96.390000	+1.170%	1,095,822	-9.078%
2025-11-21	90.760000	95.880000	90.760000	95.275500	+2.889%	2,302,289	-8.014%
2025-11-20	96.450000	96.450000	91.020000	92.600000	-2.181%	1,824,780	-5.356%
2025-11-19	96.620000	96.660000	91.270000	94.664200	-1.750%	2,083,953	-7.420%
2025-11-18	94.360000	97.050000	94.360000	96.350000	+1.871%	1,390,849	-9.040%
2025-11-17	98.190000	98.370000	92.860000	94.580000	-3.302%	2,860,730	-7.338%
2025-11-14	98.120000	99.370000	97.220000	97.810000	-0.701%	1,967,083	-10.398%
2025-11-13	100.020000	100.040000	97.930000	98.500000	-1.490%	2,682,089	-11.025%
2025-11-12	100.030000	100.070000	99.970000	99.990000	-0.010%	1,768,582	-12.351%
2025-11-11	100.010000	100.020000	99.960000	100.000000	+0.060%	761,023	-12.360%
2025-11-10	99.850000	100.000000	99.770000	99.940000	+0.594%	1,211,269	-12.307%
2025-11-07	99.960000	100.040000	99.210000	99.350000	-0.531%	1,485,962	-11.787%
2025-11-06	100.050000	100.110000	99.880000	99.880000	-0.120%	1,214,446	-12.255%
2025-11-05	100.000000	100.040000	99.890000	100.000000	+0.271%	1,009,617	-12.360%
2025-11-04	99.640000	100.080000	99.570000	99.730000	+0.120%	1,503,411	-12.123%
2025-11-03	99.820000	99.820000	99.510000	99.610000	+0.191%	1,220,175	-12.017%
2025-10-31	99.570000	99.570000	99.190000	99.420000	+0.556%	1,446,116	-11.849%
2025-10-30	98.920000	99.000000	98.790000	98.870000	+0.213%	978,525	-11.358%
2025-10-29	98.830000	98.899900	98.620000	98.660000	+0.076%	873,550	-11.170%
2025-10-28	98.800000	98.800000	98.500000	98.585000	+0.137%	589,534	-11.102%
2025-10-27	98.820000	98.860000	98.450000	98.450000	-0.258%	704,084	-10.980%
2025-10-24	98.700000	98.880000	98.640000	98.705000	+0.046%	531,306	-11.210%
2025-10-23	98.160000	98.670000	98.150000	98.660000	+0.663%	472,980	-11.170%
2025-10-22	98.590000	98.600000	98.010000	98.010000	-0.649%	557,531	-10.581%
2025-10-21	98.610000	98.710000	98.530000	98.650000	+0.038%	370,681	-11.161%
2025-10-20	98.510000	98.750000	98.470000	98.612500	+0.986%	590,078	-11.127%
2025-10-17	97.300000	97.960000	96.900000	97.650000	+0.318%	950,043	-10.251%
2025-10-16	98.440000	98.440000	97.280000	97.340000	-1.097%	808,336	-9.965%
2025-10-15	98.350000	98.565000	98.230000	98.420000	-0.385%	567,384	-10.953%
2025-10-14	98.850000	98.980000	98.800000	98.800000	-0.232%	897,276	-11.296%
2025-10-13	99.090000	99.150000	99.030000	99.030000	+0.406%	677,882	-11.502%
2025-10-10	99.050000	99.180000	98.630000	98.630000	-0.122%	1,023,377	-11.143%
2025-10-09	99.140000	99.270000	98.670000	98.750000	-0.131%	500,758	-11.251%
2025-10-08	98.830000	98.990000	98.680000	98.880000	+0.304%	414,174	-11.367%
2025-10-07	99.250000	99.290000	98.570000	98.580000	-0.565%	608,583	-11.098%
2025-10-06	99.400000	99.420000	99.050000	99.140000	+0.141%	854,173	-11.600%
2025-10-03	99.240000	99.280000	98.740000	99.000000	0.000%	762,367	-11.475%
2025-10-02	99.070000	99.480000	98.790000	99.000000	+1.020%	980,918	-11.475%
2025-10-01	97.690000	98.150000	97.510000	98.000000	+0.979%	618,567	-10.571%
2025-09-30	97.090000	97.300000	97.050000	97.050000	0.000%	416,380	-9.696%
2025-09-29	97.080000	97.230000	97.010000	97.050000	+0.052%	276,244	-9.696%
2025-09-26	97.170000	97.170000	96.990000	97.000000	+0.083%	306,330	-9.649%
2025-09-25	97.280000	97.410000	96.920000	96.920000	-0.615%	531,219	-9.575%
2025-09-24	97.590000	97.620000	97.500000	97.520000	+0.072%	134,070	-10.131%
2025-09-23	97.590000	97.650000	97.450000	97.450000	-0.195%	214,106	-10.067%
2025-09-22	97.710000	97.750000	97.550000	97.640000	+0.061%	229,842	-10.242%
2025-09-19	97.610000	97.660000	97.500000	97.580000	+0.082%	283,804	-10.187%
2025-09-18	97.380000	97.920000	97.160000	97.500000	+0.164%	326,885	-10.113%
2025-09-17	97.100000	97.340000	97.100000	97.340000	+0.641%	249,066	-9.965%
2025-09-16	96.970000	97.290000	96.720000	96.720000	-0.155%	281,372	-9.388%
2025-09-15	96.800000	97.040000	96.800000	96.870000	-0.529%	333,415	-9.528%
2025-09-12	97.290000	97.440000	97.240000	97.385000	-0.005%	467,854	-10.007%
2025-09-11	97.440000	97.540000	97.350000	97.390000	-0.010%	308,622	-10.011%
2025-09-10	97.570000	97.570000	97.375000	97.400000	+0.072%	313,467	-10.021%
2025-09-09	97.500000	97.500000	97.250000	97.330000	-0.266%	317,273	-9.956%
2025-09-08	97.590000	97.710000	97.560000	97.590000	+0.041%	375,001	-10.196%
2025-09-05	97.790000	97.830000	97.550000	97.550000	+0.051%	407,847	-10.159%
2025-09-04	97.720000	97.750000	97.400000	97.500000	-0.051%	613,358	-10.113%
2025-09-03	98.190000	98.190000	97.550000	97.550000	+0.072%	603,405	-10.159%
2025-09-02	97.900000	98.060000	97.270000	97.480000	-0.276%	682,736	-10.094%
2025-08-29	97.660000	97.900000	97.420000	97.750000	+0.308%	3,886,574	-10.343%
2025-08-28	96.860000	97.660000	96.860000	97.450000	+0.943%	579,667	-10.067%
2025-08-27	95.750000	96.920000	95.750000	96.540000	+0.878%	504,963	-9.219%
2025-08-26	95.250000	95.790000	94.920000	95.700000	+0.726%	354,541	-8.422%
2025-08-25	94.680000	95.200000	94.520000	95.010000	-0.095%	565,731	-7.757%
2025-08-22	94.470000	95.750000	94.270000	95.100000	+0.731%	720,527	-7.844%
2025-08-21	94.110000	94.500000	93.740000	94.410000	+0.543%	419,400	-7.171%
2025-08-20	93.930000	94.430000	92.730000	93.900000	+0.246%	821,805	-6.667%
2025-08-19	95.950000	95.950000	92.230000	93.670000	-2.600%	1,303,488	-6.437%
2025-08-18	97.150000	97.150000	95.570000	96.170000	-0.805%	712,382	-8.870%
2025-08-15	97.790000	97.790000	96.780000	96.950000	-1.082%	649,093	-9.603%
2025-08-14	98.000000	98.160000	97.780000	98.010000	+0.215%	820,566	-10.581%
2025-08-13	98.170000	98.170000	97.680000	97.800000	-0.051%	756,172	-10.389%
2025-08-12	98.310000	98.350000	97.360000	97.850000	-0.280%	817,405	-10.434%
2025-08-11	98.200000	98.280000	97.930000	98.125200	+0.641%	1,354,665	-10.686%
2025-08-08	97.890000	97.890000	97.450000	97.500000	-0.031%	821,718	-10.113%
2025-08-07	97.720000	97.720000	97.350000	97.530000	+0.557%	1,274,325	-10.140%
2025-08-06	96.970000	97.300000	96.860000	96.990000	+0.591%	1,344,256	-9.640%
2025-08-05	96.820000	97.090000	96.220000	96.420000	+0.208%	1,406,758	-9.106%
2025-08-04	95.500000	96.380000	95.170000	96.220000	+2.090%	1,440,753	-8.917%
2025-08-01	94.970000	95.220000	93.620000	94.250000	-0.265%	2,686,897	-7.013%
2025-07-31	95.050000	95.930000	94.060000	94.500000	+0.064%	1,934,415	-7.259%
2025-07-30	94.440000	94.440000	94.440000	94.440000	+3,739.024%	3,054,688	-7.200%
2024-04-05	1.860000	2.600000	1.860000	2.460000	+27.461%	189,551	+3,462.602%
2024-04-04	1.970000	2.019900	1.850000	1.930000	-1.531%	249,544	+4,440.933%
2024-04-03	1.770000	2.179900	1.760000	1.960000	+7.692%	555,497	+4,371.429%
2024-04-02	2.000000	2.000000	1.720000	1.820000	-7.614%	319,557	+4,715.385%
2024-04-01	1.880000	1.970000	1.667500	1.970000	+8.840%	279,492	+4,348.731%
2024-03-28	2.060000	2.068600	1.790000	1.810000	-8.586%	289,583	+4,741.989%
2024-03-27	1.880000	2.030000	1.860000	1.980000	+4.211%	245,368	+4,326.263%
2024-03-26	2.000000	2.030000	1.800000	1.900000	-4.040%	384,569	+4,512.632%
2024-03-25	2.300000	2.300000	1.980000	1.980000	-6.604%	527,623	+4,326.263%
2024-03-22	2.080000	2.350000	1.960000	2.120000	+6.000%	939,494	+4,033.962%
2024-03-21	2.220000	2.250000	1.940000	2.000000	-8.676%	688,469	+4,282.000%
2024-03-20	1.840000	2.270000	1.840000	2.190000	+20.000%	2,725,679	+3,901.826%
2024-03-19	1.310000	2.090000	1.280000	1.825000	+40.385%	5,477,964	+4,702.192%
2024-03-18	1.420000	1.519000	1.270000	1.300000	-9.091%	306,804	+6,641.538%
2024-03-15	1.260000	1.580000	1.260000	1.430000	+12.598%	564,937	+6,028.671%
2024-03-14	1.490000	1.500000	1.260000	1.270000	-14.765%	308,346	+6,800.787%
2024-03-13	1.500000	1.599900	1.320300	1.490000	+0.676%	319,770	+5,781.879%
2024-03-12	1.620000	1.620000	1.420000	1.480000	-8.642%	330,894	+5,821.622%
2024-03-11	1.610000	1.660000	1.510000	1.620000	-2.703%	269,521	+5,309.877%
2024-03-08	1.930000	2.060000	1.630000	1.665000	-16.750%	447,282	+5,163.664%
2024-03-07	1.920000	2.020000	1.560000	2.000000	+2.041%	956,518	+4,282.000%
2024-03-06	2.340000	3.250000	1.780000	1.960000	-2.488%	4,584,054	+4,371.429%
2024-03-05	1.800000	2.030000	1.480000	2.010000	+20.359%	1,258,243	+4,260.199%
2024-03-04	1.440000	1.720000	1.370000	1.670000	+22.794%	1,030,249	+5,147.904%
2024-03-01	1.370000	1.410000	1.200000	1.360000	-3.546%	639,371	+6,344.118%
2024-02-29	1.940000	2.050000	1.290000	1.410000	-23.784%	1,833,104	+6,115.603%
2024-02-28	1.450000	2.110000	1.350000	1.850000	+8.187%	3,909,763	+4,637.297%
2024-02-27	1.050000	1.820000	0.910000	1.710000	+62.085%	13,458,986	+5,025.146%
2024-02-26	0.680000	1.190000	0.670000	1.055000	+78.632%	11,126,838	+8,207.109%
2024-02-23	0.560000	0.590600	0.540200	0.590600	+5.464%	360,932	+14,739.147%
2024-02-22	0.550000	0.580000	0.545000	0.560000	+5.860%	411,227	+15,550.000%
2024-02-21	0.560000	0.570000	0.510000	0.529000	-3.467%	65,222	+16,467.108%
2024-02-20	0.570000	0.590000	0.545101	0.548000	0.000%	211,626	+15,892.701%
2024-02-16	0.485100	0.580000	0.485100	0.548000	+9.600%	568,657	+15,892.701%
2024-02-15	0.520000	0.520000	0.473000	0.500000	+1.215%	96,574	+17,428.000%
2024-02-14	0.500000	0.520000	0.470000	0.494000	+1.856%	171,445	+17,640.891%
2024-02-13	0.478400	0.527000	0.466700	0.485000	+0.790%	67,879	+17,970.103%
2024-02-12	0.500000	0.550000	0.472400	0.481200	-9.208%	140,052	+18,112.801%
2024-02-09	0.517200	0.570000	0.480000	0.530000	+7.049%	84,476	+16,435.849%
2024-02-08	0.490000	0.539800	0.460000	0.495100	+4.232%	216,446	+17,601.474%
2024-02-07	0.451000	0.539800	0.451000	0.475000	+3.104%	132,014	+18,350.526%
2024-02-06	0.460000	0.500000	0.451000	0.460700	-2.949%	120,622	+18,923.226%
2024-02-05	0.490000	0.520000	0.450200	0.474700	-5.813%	93,099	+18,362.187%
2024-02-02	0.510000	0.510000	0.460510	0.504000	-0.982%	35,097	+17,288.889%
2024-02-01	0.540000	0.560000	0.497200	0.509000	-5.776%	209,125	+17,118.075%
2024-01-31	0.580000	0.599999	0.540200	0.540200	-6.862%	122,549	+16,123.621%
2024-01-30	0.590000	0.600000	0.550000	0.580000	+3.571%	96,117	+15,010.345%
2024-01-29	0.520000	0.590000	0.520000	0.560000	+5.224%	109,661	+15,550.000%
2024-01-26	0.535400	0.599999	0.510200	0.532200	+5.303%	209,478	+16,367.493%
2024-01-25	0.559800	0.589800	0.505400	0.505400	-8.109%	62,389	+17,240.720%
2024-01-24	0.550000	0.550000	0.540100	0.550000	+0.365%	12,630	+15,834.545%
2024-01-23	0.537100	0.569800	0.531000	0.548000	-2.143%	62,492	+15,892.701%
2024-01-22	0.560000	0.579800	0.541000	0.560000	+1.726%	85,668	+15,550.000%
2024-01-19	0.630000	0.630000	0.543999	0.550500	-13.924%	137,891	+15,820.073%
2024-01-18	0.650000	0.679800	0.620000	0.639554	-2.951%	207,919	+13,603.299%
2024-01-17	0.651000	0.679700	0.641000	0.659000	+0.167%	46,187	+13,198.938%
2024-01-16	0.680000	0.680000	0.651000	0.657900	-3.250%	37,711	+13,221.173%
2024-01-12	0.680000	0.680000	0.651000	0.680000	+1.493%	67,495	+12,788.235%
2024-01-11	0.680000	0.680000	0.650000	0.670000	-1.471%	58,026	+12,980.597%
2024-01-10	0.680000	0.680000	0.630000	0.680000	+1.493%	137,755	+12,788.235%
2024-01-09	0.680000	0.685000	0.662100	0.670000	-2.758%	66,445	+12,980.597%
2024-01-08	0.698900	0.700000	0.648600	0.689000	+1.473%	91,923	+12,619.884%
2024-01-05	0.650000	0.680000	0.616500	0.679000	+3.998%	107,077	+12,807.216%
2024-01-04	0.702800	0.715600	0.638000	0.652900	-3.985%	77,341	+13,323.189%
2024-01-03	0.701000	0.748700	0.618900	0.680000	+0.965%	112,183	+12,788.235%
2024-01-02	0.747400	0.747400	0.673200	0.673500	-6.627%	67,569	+12,912.621%
2023-12-29	0.720000	0.773200	0.700000	0.721300	-0.387%	94,973	+12,050.284%
2023-12-28	0.710000	0.779000	0.701200	0.724100	+3.443%	111,571	+12,003.301%
2023-12-27	0.634000	0.768000	0.634000	0.700000	+9.409%	256,433	+12,420.000%
2023-12-26	0.667600	0.680000	0.603200	0.639800	+6.279%	323,372	+13,598.031%
2023-12-22	0.630000	0.630200	0.570600	0.602000	-1.794%	265,394	+14,458.140%
2023-12-21	0.602179	0.619800	0.584000	0.613000	-1.288%	158,169	+14,196.900%
2023-12-20	0.700000	0.700000	0.601800	0.621000	-8.676%	91,501	+14,012.721%
2023-12-19	0.682200	0.720750	0.666600	0.680000	-3.285%	90,729	+12,788.235%
2023-12-18	0.763900	0.767600	0.666600	0.703100	-0.099%	108,452	+12,364.799%
2023-12-15	0.600000	0.739951	0.580000	0.703800	+18.845%	241,791	+12,352.401%
2023-12-14	0.598700	0.659000	0.580200	0.592200	-1.086%	165,513	+14,699.054%
2023-12-13	0.608000	0.620000	0.580100	0.598700	+0.622%	57,303	+14,538.383%
2023-12-12	0.589000	0.640000	0.582000	0.595000	-0.833%	80,088	+14,629.412%
2023-12-11	0.607500	0.623400	0.590000	0.600000	-6.221%	46,140	+14,506.667%
2023-12-08	0.626800	0.660000	0.598600	0.639800	-0.031%	43,537	+13,598.031%
2023-12-07	0.659800	0.660000	0.621000	0.640000	-2.736%	26,668	+13,593.750%
2023-12-06	0.659800	0.679800	0.620000	0.658000	-0.197%	17,888	+13,219.149%
2023-12-05	0.689800	0.689800	0.630200	0.659300	-1.302%	40,883	+13,192.886%
2023-12-04	0.650000	0.689000	0.640100	0.668000	+2.769%	48,024	+13,019.760%
2023-12-01	0.661599	0.670000	0.600000	0.650000	+0.154%	18,168	+13,383.077%
2023-11-30	0.653421	0.669700	0.581000	0.649000	+0.418%	50,660	+13,403.852%
2023-11-29	0.654950	0.659800	0.637100	0.646300	-0.569%	18,668	+13,460.266%
2023-11-28	0.659999	0.670000	0.634900	0.650000	0.000%	17,936	+13,383.077%
2023-11-27	0.690000	0.699800	0.650000	0.650000	-4.440%	55,271	+13,383.077%
2023-11-24	0.709800	0.709800	0.660200	0.680200	-2.326%	52,175	+12,784.446%
2023-11-22	0.720000	0.720000	0.660000	0.696400	+2.412%	30,595	+12,484.721%
2023-11-21	0.721800	0.724899	0.650000	0.680000	-2.843%	75,261	+12,788.235%
2023-11-20	0.712800	0.719699	0.681000	0.699900	+1.494%	48,405	+12,421.789%
2023-11-17	0.675000	0.709800	0.660200	0.689600	+3.684%	49,016	+12,608.817%
2023-11-16	0.718600	0.719800	0.650000	0.665100	-2.820%	46,128	+13,076.966%
2023-11-15	0.630000	0.730000	0.630000	0.684400	+8.635%	142,457	+12,705.377%
2023-11-14	0.580000	0.645600	0.570100	0.630000	+10.526%	108,255	+13,811.111%
2023-11-13	0.520200	0.588450	0.520200	0.570000	+6.942%	125,425	+15,275.439%
2023-11-10	0.550200	0.571000	0.520300	0.533000	-3.126%	33,757	+16,342.777%
2023-11-09	0.577700	0.577700	0.550200	0.550200	0.000%	21,180	+15,828.753%
2023-11-08	0.580000	0.580000	0.550200	0.550200	-3.474%	18,952	+15,828.753%
2023-11-07	0.575400	0.579901	0.550200	0.570000	+4.015%	31,457	+15,275.439%
2023-11-06	0.549800	0.570000	0.530000	0.548000	+1.163%	46,592	+15,892.701%
2023-11-03	0.566100	0.569600	0.540000	0.541700	+2.401%	48,745	+16,078.697%
2023-11-02	0.533300	0.559500	0.520000	0.529000	+1.731%	22,672	+16,467.108%
2023-11-01	0.535300	0.569600	0.510300	0.520000	+1.921%	47,745	+16,753.846%
2023-10-31	0.522800	0.569590	0.398200	0.510200	-6.728%	106,147	+17,077.577%
2023-10-30	0.570000	0.609700	0.546000	0.547000	+5.132%	30,620	+15,921.938%
2023-10-27	0.577900	0.578000	0.509000	0.520300	-1.867%	54,159	+16,744.128%
2023-10-26	0.534500	0.569800	0.530200	0.530200	-3.775%	18,646	+16,429.611%
2023-10-25	0.570000	0.579800	0.482200	0.551000	-4.340%	151,457	+15,805.626%
2023-10-24	0.624900	0.639800	0.576000	0.576000	-4.888%	125,915	+15,115.278%
2023-10-23	0.666400	0.667000	0.602701	0.605600	-11.849%	90,432	+14,371.598%
2023-10-20	0.700000	0.719800	0.680000	0.687000	-1.857%	33,918	+12,656.914%
2023-10-19	0.713400	0.729800	0.700000	0.700000	-2.098%	31,498	+12,420.000%
2023-10-18	0.749000	0.749700	0.700000	0.715000	+0.690%	77,676	+12,157.343%
2023-10-17	0.729800	0.735000	0.700000	0.710100	-0.407%	55,589	+12,241.924%
2023-10-16	0.730000	0.749800	0.710000	0.713000	-1.993%	24,831	+12,191.725%
2023-10-13	0.750300	0.759800	0.720000	0.727500	-1.556%	34,799	+11,946.735%
2023-10-12	0.741000	0.778000	0.720000	0.739000	-1.454%	50,377	+11,759.269%
2023-10-11	0.762600	0.780000	0.740000	0.749900	-0.146%	42,965	+11,586.892%
2023-10-10	0.730000	0.780000	0.722000	0.751000	+0.711%	55,573	+11,569.774%
2023-10-09	0.759800	0.800000	0.729100	0.745700	+2.095%	75,924	+11,652.716%
2023-10-06	0.790000	0.799800	0.728300	0.730400	-7.097%	94,595	+11,898.905%
2023-10-05	0.795400	0.837000	0.774000	0.786200	-4.122%	46,421	+11,047.291%
2023-10-04	0.812600	0.950600	0.714850	0.820000	+2.474%	277,270	+10,587.805%
2023-10-03	0.839800	0.839800	0.800200	0.800200	-3.590%	93,873	+10,852.262%
2023-10-02	0.869900	0.889900	0.800000	0.830000	-2.879%	182,772	+10,459.036%
2023-09-29	0.930000	0.949800	0.800000	0.854600	-7.109%	456,190	+10,155.090%
2023-09-28	0.800100	0.980000	0.700000	0.920000	+37.313%	3,227,669	+9,426.087%
2023-09-27	0.699300	0.709000	0.650000	0.670000	-4.190%	54,741	+12,980.597%
2023-09-26	0.690000	0.709000	0.690000	0.699300	+1.201%	25,638	+12,432.533%
2023-09-25	0.700000	0.730000	0.690000	0.691000	+1.603%	42,481	+12,583.068%
2023-09-22	0.714600	0.735300	0.680000	0.680100	-4.708%	49,042	+12,786.340%
2023-09-21	0.750000	0.769800	0.690000	0.713700	-5.068%	72,751	+12,179.669%
2023-09-20	0.763600	0.809500	0.741900	0.751800	+1.334%	86,461	+11,557.356%

.dark-mode .GjfsZT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GjfsZT{ color: #333333; background-color: white; border: 2px solid #333333; }STRCStrategy Inc Variable Rate Series A Perpetual Stretch Preferred Stockstock NASDAQ Preferred Stock

STRC
Strategy Inc Variable Rate Series A Perpetual Stretch Preferred Stock
stock NASDAQ Preferred Stock