Dark

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

At Close

Aug 19, 2026 3:59:51 PM EDT

95.36USD+1.355%(+1.27)1,558,909

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 19, 2026 9:29:30 AM EDT

94.00USD-0.096%(-0.09)16,315

After-hours

Aug 19, 2026 4:58:30 PM EDT

95.37USD+0.001%(+0.00)2,519

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	94.140000	95.650000	94.100000	95.360000	+1.350%	1,558,909	0.000%
2026-08-18	94.300000	94.890000	94.000000	94.090000	-0.360%	1,036,133	+1.350%
2026-08-17	94.940000	95.000000	94.200000	94.430000	-0.390%	1,107,251	+0.985%
2026-08-14	95.170000	95.240000	94.050000	94.800000	-1.013%	1,194,675	+0.591%
2026-08-13	95.760000	95.900000	95.700000	95.770000	+0.525%	1,221,365	-0.428%
2026-08-12	95.430000	95.790000	95.100000	95.270000	-0.209%	1,151,589	+0.094%
2026-08-11	94.350000	95.530000	94.280000	95.470000	+1.112%	1,023,493	-0.115%
2026-08-10	95.370000	95.500000	94.260000	94.420000	-0.684%	1,251,309	+0.996%
2026-08-07	94.870000	95.370000	94.870000	95.070000	+1.031%	1,487,958	+0.305%
2026-08-06	93.650000	94.880000	93.650000	94.100000	0.000%	1,347,580	+1.339%
2026-08-05	93.200000	94.410000	92.980000	94.100000	+1.675%	1,390,956	+1.339%
2026-08-04	92.700000	94.210000	92.370000	92.550000	+0.206%	1,793,464	+3.036%
2026-08-03	90.010000	92.760000	90.000000	92.360000	+3.311%	1,825,951	+3.248%
2026-07-31	89.110000	89.790000	88.400000	89.400000	-0.168%	2,070,727	+6.667%
2026-07-30	88.280000	89.900000	88.280000	89.550000	+2.319%	1,059,414	+6.488%
2026-07-29	88.420000	89.000000	87.520000	87.520000	-0.748%	1,038,644	+8.958%
2026-07-28	88.470000	89.120000	88.180000	88.180000	-0.091%	852,672	+8.142%
2026-07-27	88.340000	89.300000	87.870000	88.260000	+1.612%	1,466,390	+8.044%
2026-07-24	85.010000	87.380000	85.010000	86.860000	+2.248%	1,547,640	+9.786%
2026-07-23	87.000000	87.000000	84.670000	84.950000	-2.825%	1,257,978	+12.254%
2026-07-22	88.180000	88.180000	87.170000	87.420000	-0.806%	598,310	+9.083%
2026-07-21	88.420000	88.750000	87.600000	88.130000	+1.090%	894,764	+8.204%
2026-07-20	86.190000	88.710000	86.190000	87.180000	+2.252%	919,531	+9.383%
2026-07-17	84.570000	86.240000	84.000000	85.260000	-0.269%	970,032	+11.846%
2026-07-16	87.650000	87.650000	84.940000	85.490000	-2.542%	958,380	+11.545%
2026-07-15	88.780000	89.300000	87.720000	87.720000	-0.522%	1,003,093	+8.710%
2026-07-14	88.020000	89.410000	87.430000	88.180000	+1.415%	1,245,761	+8.142%
2026-07-13	87.700000	87.770000	86.560000	86.950000	-0.606%	914,938	+9.672%
2026-07-10	86.740000	87.700000	85.910000	87.480000	+2.149%	1,237,316	+9.008%
2026-07-09	86.650000	86.830000	85.220000	85.640000	-0.523%	1,179,650	+11.350%
2026-07-08	85.500000	86.430000	84.930000	86.090000	-0.485%	1,295,429	+10.768%
2026-07-07	88.900000	88.990000	86.320000	86.510000	-2.601%	1,457,125	+10.230%
2026-07-06	87.820000	91.330000	87.620000	88.820000	+1.346%	2,283,243	+7.363%
2026-07-02	90.010000	90.080000	85.550000	87.640000	+0.298%	2,847,074	+8.809%
2026-07-01	84.980000	89.220000	84.980000	87.380000	+2.945%	2,740,362	+9.133%
2026-06-30	80.990000	85.000000	80.800000	84.880000	+1.337%	5,207,740	+12.347%
2026-06-29	81.290000	84.920000	77.190000	83.760000	+12.129%	7,488,030	+13.849%
2026-06-26	72.390000	76.560000	71.280000	74.700000	-1.542%	6,262,402	+27.657%
2026-06-25	80.620000	80.630000	73.720000	75.870000	-6.101%	8,526,888	+25.689%
2026-06-24	86.040000	86.050000	79.880000	80.800000	-7.488%	5,949,893	+18.020%
2026-06-23	87.050000	88.060000	86.790000	87.340000	-1.500%	2,132,973	+9.183%
2026-06-22	91.300000	91.350000	88.220000	88.670000	-0.090%	3,425,525	+7.545%
2026-06-18	89.300000	89.680000	82.620000	88.750000	-0.270%	10,683,115	+7.448%
2026-06-17	93.120000	93.120000	88.510000	88.990000	-3.145%	4,932,856	+7.158%
2026-06-16	95.060000	95.110000	91.750000	91.880000	-3.447%	2,346,203	+3.788%
2026-06-15	94.760000	95.950000	94.590000	95.160000	+0.380%	2,884,362	+0.210%
2026-06-12	96.640000	97.000000	94.800000	94.800000	-1.711%	2,539,820	+0.591%
2026-06-11	96.460000	96.700000	96.060000	96.450000	+0.479%	1,307,288	-1.130%
2026-06-10	96.010000	97.070000	95.470000	95.990000	+0.042%	1,858,271	-0.656%
2026-06-09	97.100000	97.260000	94.600000	95.950000	-0.827%	3,408,952	-0.615%
2026-06-08	95.310000	97.690000	95.260000	96.750000	+3.620%	4,052,794	-1.437%
2026-06-05	95.310000	95.310000	90.570000	93.370000	-2.138%	7,468,393	+2.131%
2026-06-04	94.320000	96.420000	94.210000	95.410000	+0.899%	3,857,354	-0.052%
2026-06-03	96.960000	97.020000	94.520000	94.560000	-2.203%	3,932,011	+0.846%
2026-06-02	98.120000	98.130000	95.710000	96.690000	-1.417%	5,695,998	-1.376%
2026-06-01	98.830000	98.940000	98.000000	98.080000	-0.889%	3,504,572	-2.773%
2026-05-29	98.840000	99.290000	98.780000	98.960000	+0.396%	4,020,647	-3.638%
2026-05-28	99.200000	99.200000	97.140000	98.570000	-0.565%	3,963,409	-3.257%
2026-05-27	99.440000	99.450000	99.110000	99.130000	-0.332%	1,846,373	-3.803%
2026-05-26	99.390000	99.530000	99.350000	99.460000	+0.161%	1,894,235	-4.122%
2026-05-22	99.420000	99.430000	99.210000	99.300000	-0.020%	1,712,816	-3.968%
2026-05-21	99.280000	99.335000	99.150000	99.320000	+0.222%	1,952,565	-3.987%
2026-05-20	99.090000	99.320000	99.040000	99.100000	+0.152%	1,581,114	-3.774%
2026-05-19	98.860000	99.030000	98.670000	98.950000	+0.406%	2,010,626	-3.628%
2026-05-18	99.210000	99.300000	98.540000	98.550000	-0.635%	4,609,632	-3.237%
2026-05-15	99.150000	99.330000	98.980000	99.180000	-0.820%	4,976,900	-3.852%
2026-05-14	100.000000	100.000000	99.990000	100.000000	+0.010%	15,463,410	-4.640%
2026-05-13	100.000000	100.000000	99.990000	99.990000	0.000%	5,125,065	-4.630%
2026-05-12	100.000000	100.000000	99.990000	99.990000	-0.010%	3,716,317	-4.630%
2026-05-11	100.000000	100.000000	99.990000	100.000000	+0.010%	4,442,045	-4.640%
2026-05-08	99.990000	99.990000	99.970000	99.990000	+0.020%	2,149,520	-4.630%
2026-05-07	99.950000	99.970000	99.930000	99.970000	+0.010%	2,091,597	-4.611%
2026-05-06	99.970000	99.980000	99.950000	99.960000	0.000%	2,483,699	-4.602%
2026-05-05	99.970000	99.980000	99.930000	99.960000	+0.010%	2,336,221	-4.602%
2026-05-04	99.920000	99.950000	99.890000	99.950000	+0.070%	2,610,689	-4.592%
2026-05-01	99.840000	99.900000	99.840000	99.880000	+0.130%	2,549,104	-4.525%
2026-04-30	99.520000	99.830000	99.520000	99.750000	+0.292%	2,492,167	-4.401%
2026-04-29	99.540000	99.560000	99.460000	99.460000	0.000%	1,886,701	-4.122%
2026-04-28	99.510000	99.540000	99.380000	99.460000	+0.020%	1,855,362	-4.122%
2026-04-27	99.660000	99.680000	99.430000	99.440000	-0.100%	1,815,770	-4.103%
2026-04-24	99.680000	99.760000	99.530000	99.540000	-0.050%	2,194,175	-4.199%
2026-04-23	99.600000	99.620000	99.480000	99.590000	+0.141%	1,713,572	-4.247%
2026-04-22	99.450000	99.510000	99.420000	99.450000	+0.131%	2,665,879	-4.113%
2026-04-21	99.400000	99.500000	99.250000	99.320000	+0.010%	1,853,297	-3.987%
2026-04-20	99.450000	99.460000	99.280000	99.310000	+0.131%	3,064,863	-3.977%
2026-04-17	99.230000	99.350000	99.130000	99.180000	+0.212%	3,354,434	-3.852%
2026-04-16	99.390000	99.420000	98.950000	98.970000	-0.362%	3,292,824	-3.648%
2026-04-15	99.390000	99.390000	99.110000	99.330000	-0.670%	5,010,690	-3.997%
2026-04-14	100.000000	100.010000	100.000000	100.000000	0.000%	15,720,537	-4.640%
2026-04-13	100.000000	100.010000	100.000000	100.000000	0.000%	11,583,811	-4.640%
2026-04-10	100.010000	100.010000	100.000000	100.000000	0.000%	5,264,357	-4.640%
2026-04-09	100.000000	100.010000	100.000000	100.000000	0.000%	3,080,222	-4.640%
2026-04-08	100.000000	100.005000	100.000000	100.000000	0.000%	3,299,905	-4.640%
2026-04-07	100.000000	100.010000	99.980000	100.000000	+0.010%	1,588,924	-4.640%
2026-04-06	100.000000	100.005000	99.990000	99.990000	+0.020%	1,643,043	-4.630%
2026-04-02	99.960000	100.000000	99.950000	99.970000	-0.030%	2,089,375	-4.611%
2026-04-01	100.010000	100.010000	99.970000	100.000000	+0.010%	1,583,035	-4.640%
2026-03-31	99.990000	100.010000	99.970000	99.990000	+0.030%	5,154,420	-4.630%
2026-03-30	99.990000	100.000000	99.830000	99.960000	+0.070%	2,105,626	-4.602%
2026-03-27	99.910000	99.940000	99.690000	99.890000	-0.060%	2,098,184	-4.535%
2026-03-26	99.940000	100.000000	99.940000	99.950000	+0.020%	2,121,886	-4.592%
2026-03-25	99.990000	99.990000	99.930000	99.930000	+0.030%	1,520,020	-4.573%
2026-03-24	99.900000	99.980000	99.900000	99.900000	+0.050%	1,679,631	-4.545%
2026-03-23	99.720000	99.950000	99.720000	99.850000	+0.382%	1,812,820	-4.497%
2026-03-20	99.730000	99.730000	99.370000	99.470000	+0.040%	1,303,087	-4.132%
2026-03-19	99.520000	99.670000	99.380000	99.430000	-0.090%	1,395,762	-4.093%
2026-03-18	99.880000	99.880000	99.520000	99.520000	-0.350%	1,686,011	-4.180%
2026-03-17	99.860000	99.890000	99.850000	99.870000	+0.050%	1,537,685	-4.516%
2026-03-16	99.810000	99.900000	99.700000	99.820000	+0.100%	2,477,105	-4.468%
2026-03-13	99.620000	99.800000	99.510000	99.720000	-0.290%	2,993,430	-4.372%
2026-03-12	100.010000	100.020000	99.960000	100.010000	-0.020%	7,420,072	-4.650%
2026-03-11	100.040000	100.170000	100.030000	100.030000	+0.020%	4,277,668	-4.669%
2026-03-10	100.040000	100.060000	100.000000	100.010000	-0.010%	4,094,314	-4.650%
2026-03-09	100.010000	100.070000	100.000000	100.020000	+0.010%	2,973,323	-4.659%
2026-03-06	100.020000	100.040000	100.000000	100.010000	+0.010%	2,648,414	-4.650%
2026-03-05	100.110000	100.110000	100.000000	100.000000	-0.030%	1,329,824	-4.640%
2026-03-04	100.090000	100.110000	100.030000	100.030000	+0.030%	1,498,829	-4.669%
2026-03-03	100.000000	100.050000	99.960000	100.000000	0.000%	1,987,352	-4.640%
2026-03-02	100.000000	100.090000	99.970000	100.000000	0.000%	1,423,933	-4.640%
2026-02-27	99.960000	100.030000	99.890000	100.000000	0.000%	894,396	-4.640%
2026-02-26	99.970000	100.000000	99.890000	100.000000	+0.050%	792,417	-4.640%
2026-02-25	99.960000	99.980000	99.860000	99.950000	+0.040%	435,602	-4.592%
2026-02-24	99.700000	99.930000	99.660000	99.910000	+0.170%	632,210	-4.554%
2026-02-23	99.610000	99.840000	99.570000	99.740000	-0.090%	768,556	-4.391%
2026-02-20	99.650000	99.830000	99.650000	99.830000	+0.181%	456,590	-4.478%
2026-02-19	99.290000	99.680000	99.290000	99.650000	+0.161%	418,220	-4.305%
2026-02-18	99.400000	99.600000	99.350000	99.490000	+0.141%	633,359	-4.151%
2026-02-17	99.740000	99.740000	99.290000	99.350000	-0.491%	1,102,533	-4.016%
2026-02-13	99.570000	99.880000	99.430000	99.840000	-0.170%	1,033,523	-4.487%
2026-02-12	100.010000	100.050000	99.960000	100.010000	0.000%	1,975,873	-4.650%
2026-02-11	99.690000	100.010000	99.470000	100.010000	+0.341%	927,372	-4.650%
2026-02-10	99.680000	99.890000	99.500000	99.670000	+0.020%	917,711	-4.324%
2026-02-09	98.880000	99.700000	98.740000	99.650000	+1.003%	1,044,692	-4.305%
2026-02-06	97.000000	98.850000	97.000000	98.660000	+4.646%	1,908,529	-3.345%
2026-02-05	96.610000	96.610000	93.620000	94.280000	-3.747%	3,289,605	+1.146%
2026-02-04	98.640000	98.680000	97.040000	97.950000	-0.518%	1,716,062	-2.644%
2026-02-03	99.180000	99.260000	97.860000	98.460000	-0.636%	1,504,952	-3.148%
2026-02-02	98.670000	99.420000	98.500000	99.090000	+0.101%	1,370,307	-3.764%
2026-01-30	98.300000	99.240000	98.290000	98.990000	+0.846%	1,226,324	-3.667%
2026-01-29	99.040000	99.040000	97.990000	98.160000	-0.798%	1,924,809	-2.852%
2026-01-28	99.390000	99.390000	98.930000	98.950000	-0.212%	1,087,026	-3.628%
2026-01-27	99.170000	99.360000	99.000000	99.160000	+0.151%	1,061,723	-3.832%
2026-01-26	99.430000	99.480000	98.830000	99.010000	-0.482%	1,267,727	-3.686%
2026-01-23	99.930000	99.930000	99.310000	99.490000	-0.231%	1,174,442	-4.151%
2026-01-22	99.590000	99.764300	99.510000	99.720000	+0.191%	939,228	-4.372%
2026-01-21	99.920000	99.990000	99.510000	99.530000	+0.414%	1,387,403	-4.190%
2026-01-20	99.940000	100.030000	99.100000	99.120000	-0.880%	1,685,054	-3.793%
2026-01-16	99.930000	100.020000	99.900000	100.000000	+0.040%	914,842	-4.640%
2026-01-15	99.560000	99.980000	99.450000	99.960000	-0.070%	1,171,306	-4.602%
2026-01-14	100.130000	100.130000	100.030000	100.030000	+0.030%	1,957,297	-4.669%
2026-01-13	100.280000	100.280000	100.000000	100.000000	-0.070%	1,746,441	-4.640%
2026-01-12	100.000000	100.120000	100.000000	100.070000	+0.060%	1,759,332	-4.707%
2026-01-09	100.020000	100.070000	100.000000	100.010000	-0.010%	1,155,460	-4.650%
2026-01-08	99.990000	100.020000	99.990000	100.020000	+0.020%	806,315	-4.659%
2026-01-07	100.010000	100.040000	99.990000	100.000000	+0.040%	769,024	-4.640%
2026-01-06	99.920000	99.970000	99.900000	99.960000	+0.010%	507,617	-4.602%
2026-01-05	99.840000	99.960000	99.720000	99.950000	+0.301%	854,355	-4.592%
2026-01-02	99.020000	99.650000	99.000000	99.650000	+0.865%	824,895	-4.305%
2025-12-31	99.040000	99.070000	98.760000	98.795500	-0.176%	578,428	-3.477%
2025-12-30	98.970000	99.070000	98.920000	98.970000	+0.355%	334,617	-3.648%
2025-12-29	99.010000	99.050000	98.610000	98.620000	-0.514%	526,136	-3.306%
2025-12-26	98.980000	99.150000	98.980000	99.130000	+0.162%	378,787	-3.803%
2025-12-24	99.000000	99.000000	98.920000	98.970000	-0.030%	200,703	-3.648%
2025-12-23	98.980000	99.010000	98.880000	99.000000	+0.061%	493,864	-3.677%
2025-12-22	98.840000	99.000000	98.780000	98.940000	+0.213%	449,920	-3.618%
2025-12-19	98.300000	98.740000	98.300000	98.730000	+0.642%	418,217	-3.413%
2025-12-18	98.010000	98.290000	97.790000	98.100000	+0.869%	325,786	-2.793%
2025-12-17	97.970000	98.040000	97.220000	97.255000	-0.618%	529,231	-1.948%
2025-12-16	97.980000	98.130000	97.690000	97.860000	+0.164%	387,271	-2.555%
2025-12-15	98.750000	98.810000	97.260000	97.700000	-1.333%	818,870	-2.395%
2025-12-12	99.260000	99.280000	98.960000	99.020000	+0.030%	808,471	-3.696%
2025-12-11	99.030000	99.300000	98.990000	98.990000	+0.051%	604,768	-3.667%
2025-12-10	99.140000	99.320000	98.930000	98.940000	-0.131%	684,217	-3.618%
2025-12-09	98.790000	99.080000	98.740000	99.070000	+0.477%	507,709	-3.745%
2025-12-08	98.580000	98.760000	98.510000	98.600000	+0.418%	548,292	-3.286%
2025-12-05	98.050000	98.200000	97.940000	98.190000	-0.071%	560,077	-2.882%
2025-12-04	98.620000	98.620000	97.920000	98.260000	+0.061%	506,893	-2.951%
2025-12-03	98.460000	98.680000	98.159000	98.200000	+0.486%	593,382	-2.892%
2025-12-02	97.590000	97.960000	97.370000	97.725000	+1.396%	767,991	-2.420%
2025-12-01	96.090000	96.870000	95.750000	96.380000	-0.362%	985,146	-1.058%
2025-11-28	97.700000	97.870000	96.680000	96.730000	-0.432%	523,433	-1.416%
2025-11-26	97.080000	97.550000	96.860000	97.150000	+1.051%	541,823	-1.843%
2025-11-25	96.900000	97.060000	95.810000	96.140000	-0.259%	551,297	-0.811%
2025-11-24	95.650000	97.580000	95.650000	96.390000	+1.170%	1,095,822	-1.069%
2025-11-21	90.760000	95.880000	90.760000	95.275500	+2.889%	2,302,289	+0.089%
2025-11-20	96.450000	96.450000	91.020000	92.600000	-2.181%	1,824,780	+2.981%
2025-11-19	96.620000	96.660000	91.270000	94.664200	-1.750%	2,083,953	+0.735%
2025-11-18	94.360000	97.050000	94.360000	96.350000	+1.871%	1,390,849	-1.028%
2025-11-17	98.190000	98.370000	92.860000	94.580000	-3.302%	2,860,730	+0.825%
2025-11-14	98.120000	99.370000	97.220000	97.810000	-0.701%	1,967,083	-2.505%
2025-11-13	100.020000	100.040000	97.930000	98.500000	-1.490%	2,682,089	-3.188%
2025-11-12	100.030000	100.070000	99.970000	99.990000	-0.010%	1,768,582	-4.630%
2025-11-11	100.010000	100.020000	99.960000	100.000000	+0.060%	761,023	-4.640%
2025-11-10	99.850000	100.000000	99.770000	99.940000	+0.594%	1,211,269	-4.583%
2025-11-07	99.960000	100.040000	99.210000	99.350000	-0.531%	1,485,962	-4.016%
2025-11-06	100.050000	100.110000	99.880000	99.880000	-0.120%	1,214,446	-4.525%
2025-11-05	100.000000	100.040000	99.890000	100.000000	+0.271%	1,009,617	-4.640%
2025-11-04	99.640000	100.080000	99.570000	99.730000	+0.120%	1,503,411	-4.382%
2025-11-03	99.820000	99.820000	99.510000	99.610000	+0.191%	1,220,175	-4.267%
2025-10-31	99.570000	99.570000	99.190000	99.420000	+0.556%	1,446,116	-4.084%
2025-10-30	98.920000	99.000000	98.790000	98.870000	+0.213%	978,525	-3.550%
2025-10-29	98.830000	98.899900	98.620000	98.660000	+0.076%	873,550	-3.345%
2025-10-28	98.800000	98.800000	98.500000	98.585000	+0.137%	589,534	-3.271%
2025-10-27	98.820000	98.860000	98.450000	98.450000	-0.258%	704,084	-3.139%
2025-10-24	98.700000	98.880000	98.640000	98.705000	+0.046%	531,306	-3.389%
2025-10-23	98.160000	98.670000	98.150000	98.660000	+0.663%	472,980	-3.345%
2025-10-22	98.590000	98.600000	98.010000	98.010000	-0.649%	557,531	-2.704%
2025-10-21	98.610000	98.710000	98.530000	98.650000	+0.038%	370,681	-3.335%
2025-10-20	98.510000	98.750000	98.470000	98.612500	+0.986%	590,078	-3.298%
2025-10-17	97.300000	97.960000	96.900000	97.650000	+0.318%	950,043	-2.345%
2025-10-16	98.440000	98.440000	97.280000	97.340000	-1.097%	808,336	-2.034%
2025-10-15	98.350000	98.565000	98.230000	98.420000	-0.385%	567,384	-3.109%
2025-10-14	98.850000	98.980000	98.800000	98.800000	-0.232%	897,276	-3.482%
2025-10-13	99.090000	99.150000	99.030000	99.030000	+0.406%	677,882	-3.706%
2025-10-10	99.050000	99.180000	98.630000	98.630000	-0.122%	1,023,377	-3.315%
2025-10-09	99.140000	99.270000	98.670000	98.750000	-0.131%	500,758	-3.433%
2025-10-08	98.830000	98.990000	98.680000	98.880000	+0.304%	414,174	-3.560%
2025-10-07	99.250000	99.290000	98.570000	98.580000	-0.565%	608,583	-3.266%
2025-10-06	99.400000	99.420000	99.050000	99.140000	+0.141%	854,173	-3.813%
2025-10-03	99.240000	99.280000	98.740000	99.000000	0.000%	762,367	-3.677%
2025-10-02	99.070000	99.480000	98.790000	99.000000	+1.020%	980,918	-3.677%
2025-10-01	97.690000	98.150000	97.510000	98.000000	+0.979%	618,567	-2.694%
2025-09-30	97.090000	97.300000	97.050000	97.050000	0.000%	416,380	-1.741%
2025-09-29	97.080000	97.230000	97.010000	97.050000	+0.052%	276,244	-1.741%
2025-09-26	97.170000	97.170000	96.990000	97.000000	+0.083%	306,330	-1.691%
2025-09-25	97.280000	97.410000	96.920000	96.920000	-0.615%	531,219	-1.610%
2025-09-24	97.590000	97.620000	97.500000	97.520000	+0.072%	134,070	-2.215%
2025-09-23	97.590000	97.650000	97.450000	97.450000	-0.195%	214,106	-2.145%
2025-09-22	97.710000	97.750000	97.550000	97.640000	+0.061%	229,842	-2.335%
2025-09-19	97.610000	97.660000	97.500000	97.580000	+0.082%	283,804	-2.275%
2025-09-18	97.380000	97.920000	97.160000	97.500000	+0.164%	326,885	-2.195%
2025-09-17	97.100000	97.340000	97.100000	97.340000	+0.641%	249,066	-2.034%
2025-09-16	96.970000	97.290000	96.720000	96.720000	-0.155%	281,372	-1.406%
2025-09-15	96.800000	97.040000	96.800000	96.870000	-0.529%	333,415	-1.559%
2025-09-12	97.290000	97.440000	97.240000	97.385000	-0.005%	467,854	-2.079%
2025-09-11	97.440000	97.540000	97.350000	97.390000	-0.010%	308,622	-2.084%
2025-09-10	97.570000	97.570000	97.375000	97.400000	+0.072%	313,467	-2.094%
2025-09-09	97.500000	97.500000	97.250000	97.330000	-0.266%	317,273	-2.024%
2025-09-08	97.590000	97.710000	97.560000	97.590000	+0.041%	375,001	-2.285%
2025-09-05	97.790000	97.830000	97.550000	97.550000	+0.051%	407,847	-2.245%
2025-09-04	97.720000	97.750000	97.400000	97.500000	-0.051%	613,358	-2.195%
2025-09-03	98.190000	98.190000	97.550000	97.550000	+0.072%	603,405	-2.245%
2025-09-02	97.900000	98.060000	97.270000	97.480000	-0.276%	682,736	-2.175%
2025-08-29	97.660000	97.900000	97.420000	97.750000	+0.308%	3,886,574	-2.445%
2025-08-28	96.860000	97.660000	96.860000	97.450000	+0.943%	579,667	-2.145%
2025-08-27	95.750000	96.920000	95.750000	96.540000	+0.878%	504,963	-1.222%
2025-08-26	95.250000	95.790000	94.920000	95.700000	+0.726%	354,541	-0.355%
2025-08-25	94.680000	95.200000	94.520000	95.010000	-0.095%	565,731	+0.368%
2025-08-22	94.470000	95.750000	94.270000	95.100000	+0.731%	720,527	+0.273%
2025-08-21	94.110000	94.500000	93.740000	94.410000	+0.543%	419,400	+1.006%
2025-08-20	93.930000	94.430000	92.730000	93.900000	+0.246%	821,805	+1.555%
2025-08-19	95.950000	95.950000	92.230000	93.670000	-2.600%	1,303,488	+1.804%
2025-08-18	97.150000	97.150000	95.570000	96.170000	-0.805%	712,382	-0.842%
2025-08-15	97.790000	97.790000	96.780000	96.950000	-1.082%	649,093	-1.640%
2025-08-14	98.000000	98.160000	97.780000	98.010000	+0.215%	820,566	-2.704%
2025-08-13	98.170000	98.170000	97.680000	97.800000	-0.051%	756,172	-2.495%
2025-08-12	98.310000	98.350000	97.360000	97.850000	-0.280%	817,405	-2.545%
2025-08-11	98.200000	98.280000	97.930000	98.125200	+0.641%	1,354,665	-2.818%
2025-08-08	97.890000	97.890000	97.450000	97.500000	-0.031%	821,718	-2.195%
2025-08-07	97.720000	97.720000	97.350000	97.530000	+0.557%	1,274,325	-2.225%
2025-08-06	96.970000	97.300000	96.860000	96.990000	+0.591%	1,344,256	-1.681%
2025-08-05	96.820000	97.090000	96.220000	96.420000	+0.208%	1,406,758	-1.099%
2025-08-04	95.500000	96.380000	95.170000	96.220000	+2.090%	1,440,753	-0.894%
2025-08-01	94.970000	95.220000	93.620000	94.250000	-0.265%	2,686,897	+1.178%
2025-07-31	95.050000	95.930000	94.060000	94.500000	+0.064%	1,934,415	+0.910%
2025-07-30	94.440000	94.440000	94.440000	94.440000	+3,739.024%	3,054,688	+0.974%
2024-04-05	1.860000	2.600000	1.860000	2.460000	+27.461%	189,551	+3,776.423%
2024-04-04	1.970000	2.019900	1.850000	1.930000	-1.531%	249,544	+4,840.933%
2024-04-03	1.770000	2.179900	1.760000	1.960000	+7.692%	555,497	+4,765.306%
2024-04-02	2.000000	2.000000	1.720000	1.820000	-7.614%	319,557	+5,139.560%
2024-04-01	1.880000	1.970000	1.667500	1.970000	+8.840%	279,492	+4,740.609%
2024-03-28	2.060000	2.068600	1.790000	1.810000	-8.586%	289,583	+5,168.508%
2024-03-27	1.880000	2.030000	1.860000	1.980000	+4.211%	245,368	+4,716.162%
2024-03-26	2.000000	2.030000	1.800000	1.900000	-4.040%	384,569	+4,918.947%
2024-03-25	2.300000	2.300000	1.980000	1.980000	-6.604%	527,623	+4,716.162%
2024-03-22	2.080000	2.350000	1.960000	2.120000	+6.000%	939,494	+4,398.113%
2024-03-21	2.220000	2.250000	1.940000	2.000000	-8.676%	688,469	+4,668.000%
2024-03-20	1.840000	2.270000	1.840000	2.190000	+20.000%	2,725,679	+4,254.338%
2024-03-19	1.310000	2.090000	1.280000	1.825000	+40.385%	5,477,964	+5,125.205%
2024-03-18	1.420000	1.519000	1.270000	1.300000	-9.091%	306,804	+7,235.385%
2024-03-15	1.260000	1.580000	1.260000	1.430000	+12.598%	564,937	+6,568.531%
2024-03-14	1.490000	1.500000	1.260000	1.270000	-14.765%	308,346	+7,408.661%
2024-03-13	1.500000	1.599900	1.320300	1.490000	+0.676%	319,770	+6,300.000%
2024-03-12	1.620000	1.620000	1.420000	1.480000	-8.642%	330,894	+6,343.243%
2024-03-11	1.610000	1.660000	1.510000	1.620000	-2.703%	269,521	+5,786.420%
2024-03-08	1.930000	2.060000	1.630000	1.665000	-16.750%	447,282	+5,627.327%
2024-03-07	1.920000	2.020000	1.560000	2.000000	+2.041%	956,518	+4,668.000%
2024-03-06	2.340000	3.250000	1.780000	1.960000	-2.488%	4,584,054	+4,765.306%
2024-03-05	1.800000	2.030000	1.480000	2.010000	+20.359%	1,258,243	+4,644.279%
2024-03-04	1.440000	1.720000	1.370000	1.670000	+22.794%	1,030,249	+5,610.180%
2024-03-01	1.370000	1.410000	1.200000	1.360000	-3.546%	639,371	+6,911.765%
2024-02-29	1.940000	2.050000	1.290000	1.410000	-23.784%	1,833,104	+6,663.121%
2024-02-28	1.450000	2.110000	1.350000	1.850000	+8.187%	3,909,763	+5,054.595%
2024-02-27	1.050000	1.820000	0.910000	1.710000	+62.085%	13,458,986	+5,476.608%
2024-02-26	0.680000	1.190000	0.670000	1.055000	+78.632%	11,126,838	+8,938.863%
2024-02-23	0.560000	0.590600	0.540200	0.590600	+5.464%	360,932	+16,046.292%
2024-02-22	0.550000	0.580000	0.545000	0.560000	+5.860%	411,227	+16,928.571%
2024-02-21	0.560000	0.570000	0.510000	0.529000	-3.467%	65,222	+17,926.465%
2024-02-20	0.570000	0.590000	0.545101	0.548000	0.000%	211,626	+17,301.460%
2024-02-16	0.485100	0.580000	0.485100	0.548000	+9.600%	568,657	+17,301.460%
2024-02-15	0.520000	0.520000	0.473000	0.500000	+1.215%	96,574	+18,972.000%
2024-02-14	0.500000	0.520000	0.470000	0.494000	+1.856%	171,445	+19,203.644%
2024-02-13	0.478400	0.527000	0.466700	0.485000	+0.790%	67,879	+19,561.856%
2024-02-12	0.500000	0.550000	0.472400	0.481200	-9.208%	140,052	+19,717.124%
2024-02-09	0.517200	0.570000	0.480000	0.530000	+7.049%	84,476	+17,892.453%
2024-02-08	0.490000	0.539800	0.460000	0.495100	+4.232%	216,446	+19,160.755%
2024-02-07	0.451000	0.539800	0.451000	0.475000	+3.104%	132,014	+19,975.789%
2024-02-06	0.460000	0.500000	0.451000	0.460700	-2.949%	120,622	+20,598.936%
2024-02-05	0.490000	0.520000	0.450200	0.474700	-5.813%	93,099	+19,988.477%
2024-02-02	0.510000	0.510000	0.460510	0.504000	-0.982%	35,097	+18,820.635%
2024-02-01	0.540000	0.560000	0.497200	0.509000	-5.776%	209,125	+18,634.774%
2024-01-31	0.580000	0.599999	0.540200	0.540200	-6.862%	122,549	+17,552.721%
2024-01-30	0.590000	0.600000	0.550000	0.580000	+3.571%	96,117	+16,341.379%
2024-01-29	0.520000	0.590000	0.520000	0.560000	+5.224%	109,661	+16,928.571%
2024-01-26	0.535400	0.599999	0.510200	0.532200	+5.303%	209,478	+17,818.076%
2024-01-25	0.559800	0.589800	0.505400	0.505400	-8.109%	62,389	+18,768.223%
2024-01-24	0.550000	0.550000	0.540100	0.550000	+0.365%	12,630	+17,238.182%
2024-01-23	0.537100	0.569800	0.531000	0.548000	-2.143%	62,492	+17,301.460%
2024-01-22	0.560000	0.579800	0.541000	0.560000	+1.726%	85,668	+16,928.571%
2024-01-19	0.630000	0.630000	0.543999	0.550500	-13.924%	137,891	+17,222.434%
2024-01-18	0.650000	0.679800	0.620000	0.639554	-2.951%	207,919	+14,810.391%
2024-01-17	0.651000	0.679700	0.641000	0.659000	+0.167%	46,187	+14,370.410%
2024-01-16	0.680000	0.680000	0.651000	0.657900	-3.250%	37,711	+14,394.604%
2024-01-12	0.680000	0.680000	0.651000	0.680000	+1.493%	67,495	+13,923.529%
2024-01-11	0.680000	0.680000	0.650000	0.670000	-1.471%	58,026	+14,132.836%
2024-01-10	0.680000	0.680000	0.630000	0.680000	+1.493%	137,755	+13,923.529%
2024-01-09	0.680000	0.685000	0.662100	0.670000	-2.758%	66,445	+14,132.836%
2024-01-08	0.698900	0.700000	0.648600	0.689000	+1.473%	91,923	+13,740.348%
2024-01-05	0.650000	0.680000	0.616500	0.679000	+3.998%	107,077	+13,944.183%
2024-01-04	0.702800	0.715600	0.638000	0.652900	-3.985%	77,341	+14,505.606%
2024-01-03	0.701000	0.748700	0.618900	0.680000	+0.965%	112,183	+13,923.529%
2024-01-02	0.747400	0.747400	0.673200	0.673500	-6.627%	67,569	+14,058.872%
2023-12-29	0.720000	0.773200	0.700000	0.721300	-0.387%	94,973	+13,120.574%
2023-12-28	0.710000	0.779000	0.701200	0.724100	+3.443%	111,571	+13,069.452%
2023-12-27	0.634000	0.768000	0.634000	0.700000	+9.409%	256,433	+13,522.857%
2023-12-26	0.667600	0.680000	0.603200	0.639800	+6.279%	323,372	+14,804.658%
2023-12-22	0.630000	0.630200	0.570600	0.602000	-1.794%	265,394	+15,740.532%
2023-12-21	0.602179	0.619800	0.584000	0.613000	-1.288%	158,169	+15,456.281%
2023-12-20	0.700000	0.700000	0.601800	0.621000	-8.676%	91,501	+15,255.878%
2023-12-19	0.682200	0.720750	0.666600	0.680000	-3.285%	90,729	+13,923.529%
2023-12-18	0.763900	0.767600	0.666600	0.703100	-0.099%	108,452	+13,462.793%
2023-12-15	0.600000	0.739951	0.580000	0.703800	+18.845%	241,791	+13,449.304%
2023-12-14	0.598700	0.659000	0.580200	0.592200	-1.086%	165,513	+16,002.668%
2023-12-13	0.608000	0.620000	0.580100	0.598700	+0.622%	57,303	+15,827.844%
2023-12-12	0.589000	0.640000	0.582000	0.595000	-0.833%	80,088	+15,926.891%
2023-12-11	0.607500	0.623400	0.590000	0.600000	-6.221%	46,140	+15,793.333%
2023-12-08	0.626800	0.660000	0.598600	0.639800	-0.031%	43,537	+14,804.658%
2023-12-07	0.659800	0.660000	0.621000	0.640000	-2.736%	26,668	+14,800.000%
2023-12-06	0.659800	0.679800	0.620000	0.658000	-0.197%	17,888	+14,392.401%
2023-12-05	0.689800	0.689800	0.630200	0.659300	-1.302%	40,883	+14,363.825%
2023-12-04	0.650000	0.689000	0.640100	0.668000	+2.769%	48,024	+14,175.449%
2023-12-01	0.661599	0.670000	0.600000	0.650000	+0.154%	18,168	+14,570.769%
2023-11-30	0.653421	0.669700	0.581000	0.649000	+0.418%	50,660	+14,593.374%
2023-11-29	0.654950	0.659800	0.637100	0.646300	-0.569%	18,668	+14,654.758%
2023-11-28	0.659999	0.670000	0.634900	0.650000	0.000%	17,936	+14,570.769%
2023-11-27	0.690000	0.699800	0.650000	0.650000	-4.440%	55,271	+14,570.769%
2023-11-24	0.709800	0.709800	0.660200	0.680200	-2.326%	52,175	+13,919.406%
2023-11-22	0.720000	0.720000	0.660000	0.696400	+2.412%	30,595	+13,593.280%
2023-11-21	0.721800	0.724899	0.650000	0.680000	-2.843%	75,261	+13,923.529%
2023-11-20	0.712800	0.719699	0.681000	0.699900	+1.494%	48,405	+13,524.804%
2023-11-17	0.675000	0.709800	0.660200	0.689600	+3.684%	49,016	+13,728.306%
2023-11-16	0.718600	0.719800	0.650000	0.665100	-2.820%	46,128	+14,237.694%
2023-11-15	0.630000	0.730000	0.630000	0.684400	+8.635%	142,457	+13,833.372%
2023-11-14	0.580000	0.645600	0.570100	0.630000	+10.526%	108,255	+15,036.508%
2023-11-13	0.520200	0.588450	0.520200	0.570000	+6.942%	125,425	+16,629.825%
2023-11-10	0.550200	0.571000	0.520300	0.533000	-3.126%	33,757	+17,791.182%
2023-11-09	0.577700	0.577700	0.550200	0.550200	0.000%	21,180	+17,231.879%
2023-11-08	0.580000	0.580000	0.550200	0.550200	-3.474%	18,952	+17,231.879%
2023-11-07	0.575400	0.579901	0.550200	0.570000	+4.015%	31,457	+16,629.825%
2023-11-06	0.549800	0.570000	0.530000	0.548000	+1.163%	46,592	+17,301.460%

.dark-mode .yhdSYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yhdSYM{ 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