Dark

STRD
Strategy Inc 10.00% Series A Perpetual Stride Preferred Stock
stock NASDAQ Preferred Stock

At Close

Oct 17, 2025 3:59:46 PM EDT

79.08USD+0.165%(+0.13)177,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 17, 2025 8:48:30 AM EDT

79.00USD+0.063%(+0.05)200

After-hours

Oct 17, 2025 4:40:30 PM EDT

78.72USD-0.455%(-0.36)300

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	78.7800	79.1000	78.6400	79.0800	+0.165%	177,414	0.000%
2025-10-16	79.8600	79.9000	78.8700	78.9500	-1.115%	174,683	+0.165%
2025-10-15	79.8800	80.0000	79.5901	79.8400	+0.113%	221,436	-0.952%
2025-10-14	80.2100	80.2100	79.7500	79.7500	-0.993%	212,781	-0.840%
2025-10-13	80.7900	80.7900	80.5500	80.5500	-0.556%	115,070	-1.825%
2025-10-10	80.2700	81.0000	80.2700	81.0000	-1.244%	131,435	-2.370%
2025-10-09	83.3900	83.3900	81.9500	82.0200	-1.323%	86,750	-3.584%
2025-10-08	83.7500	83.8475	82.9800	83.1200	-0.669%	73,821	-4.860%
2025-10-07	84.5100	84.5200	82.9300	83.6800	-0.559%	188,002	-5.497%
2025-10-06	84.6000	84.6850	83.7100	84.1500	+0.875%	227,318	-6.025%
2025-10-03	83.0100	84.8800	82.8670	83.4200	+0.773%	155,612	-5.203%
2025-10-02	82.1100	82.9500	82.0000	82.7800	+1.384%	114,774	-4.470%
2025-10-01	79.4200	81.9000	79.1200	81.6500	+3.735%	218,230	-3.148%
2025-09-30	79.3100	79.4799	78.7100	78.7100	-0.744%	132,835	+0.470%
2025-09-29	79.4800	79.4800	78.7377	79.3000	+1.019%	153,879	-0.277%
2025-09-26	78.9900	79.2309	78.2400	78.5000	0.000%	100,691	+0.739%
2025-09-25	79.3000	79.5900	78.3000	78.5000	-1.009%	106,986	+0.739%
2025-09-24	79.5800	79.5899	79.1000	79.3000	+0.013%	75,920	-0.277%
2025-09-23	79.5900	79.5900	79.1000	79.2900	-0.327%	116,565	-0.265%
2025-09-22	78.9600	80.1200	78.8500	79.5500	+0.824%	310,629	-0.591%
2025-09-19	79.0000	79.0680	78.7500	78.9000	+0.280%	104,222	+0.228%
2025-09-18	78.7000	78.9200	78.1400	78.6800	+0.076%	135,843	+0.508%
2025-09-17	78.8800	78.8800	78.1300	78.6200	-0.279%	124,196	+0.585%
2025-09-16	78.9900	79.2500	78.1900	78.8400	-0.517%	190,396	+0.304%
2025-09-15	79.8000	79.8000	78.8000	79.2500	-3.577%	100,493	-0.215%
2025-09-12	82.0000	82.4600	81.6000	82.1900	+0.600%	170,850	-3.784%
2025-09-11	81.5000	81.9500	81.3100	81.7000	+0.443%	137,244	-3.207%
2025-09-10	80.7600	81.4400	80.5000	81.3400	+1.358%	150,740	-2.778%
2025-09-09	80.0100	80.8000	79.7900	80.2500	+0.690%	131,409	-1.458%
2025-09-08	78.7500	79.9900	78.2567	79.7000	+1.529%	133,310	-0.778%
2025-09-05	78.1300	78.9900	77.9000	78.5000	+0.474%	281,842	+0.739%
2025-09-04	78.8000	79.1486	77.8200	78.1300	-0.724%	274,092	+1.216%
2025-09-03	79.5400	79.7900	78.5100	78.7000	-0.063%	328,048	+0.483%
2025-09-02	79.1000	79.4999	78.4500	78.7500	-0.643%	254,639	+0.419%
2025-08-29	80.0400	80.3300	79.0574	79.2600	-0.925%	140,680	-0.227%
2025-08-28	80.1100	80.4000	79.6000	80.0000	+0.013%	93,977	-1.150%
2025-08-27	80.4700	80.4700	79.6100	79.9900	+0.013%	88,692	-1.138%
2025-08-26	79.7000	80.1000	79.0000	79.9800	+0.921%	65,437	-1.125%
2025-08-25	79.2800	79.7000	78.8700	79.2500	-0.727%	54,244	-0.215%
2025-08-22	79.6100	80.2958	78.6533	79.8300	+1.051%	124,064	-0.939%
2025-08-21	79.8400	80.2999	78.7500	79.0000	-0.441%	104,015	+0.101%
2025-08-20	79.7000	79.7000	77.3500	79.3500	-0.050%	186,290	-0.340%
2025-08-19	83.3900	83.7999	77.1600	79.3900	-4.499%	214,840	-0.390%
2025-08-18	84.7500	84.9999	83.0600	83.1300	-2.062%	135,442	-4.872%
2025-08-15	85.6600	85.6600	84.2400	84.8800	-0.504%	109,439	-6.833%
2025-08-14	85.8200	86.2000	85.0500	85.3100	-0.698%	85,248	-7.303%
2025-08-13	86.1000	86.4000	85.8200	85.9100	-0.128%	78,803	-7.950%
2025-08-12	86.6000	86.6000	85.5102	86.0200	-0.116%	119,547	-8.068%
2025-08-11	86.5000	86.5000	86.0000	86.1200	+0.140%	207,555	-8.175%
2025-08-08	86.3600	86.8000	85.5301	86.0000	-0.405%	96,166	-8.047%
2025-08-07	85.7500	86.8000	85.2700	86.3500	+0.735%	135,766	-8.419%
2025-08-06	84.2400	86.0000	84.2400	85.7200	+1.745%	135,023	-7.746%
2025-08-05	85.2000	85.2400	84.2500	84.2500	-1.092%	168,870	-6.136%
2025-08-04	85.6400	85.7900	84.8100	85.1800	+0.900%	95,158	-7.161%
2025-08-01	85.1100	85.6400	84.4000	84.4200	-1.148%	321,058	-6.326%
2025-07-31	84.9500	86.5499	84.5153	85.4000	+1.269%	339,388	-7.400%
2025-07-30	84.3500	85.4050	84.0000	84.3300	+0.513%	258,560	-6.226%
2025-07-29	85.2900	85.3000	83.6000	83.9000	-1.131%	304,937	-5.745%
2025-07-28	87.7000	87.7000	84.5500	84.8600	-1.038%	246,085	-6.811%
2025-07-25	88.0000	88.0100	85.0000	85.7499	-2.302%	408,094	-7.778%
2025-07-24	89.0000	89.4241	87.1100	87.7700	-1.271%	234,939	-9.901%
2025-07-23	90.5200	90.9000	88.2700	88.9000	-2.200%	156,140	-11.046%
2025-07-22	92.2800	92.9103	89.9400	90.9000	-2.510%	213,221	-13.003%
2025-07-21	93.2200	93.6958	93.0308	93.2400	+0.043%	96,526	-15.187%
2025-07-18	94.0500	94.3999	93.2000	93.2000	-0.819%	99,036	-15.150%
2025-07-17	94.0000	94.2500	93.1500	93.9700	+0.288%	76,728	-15.845%
2025-07-16	93.5100	93.9567	93.0100	93.7000	+0.450%	96,584	-15.603%
2025-07-15	94.0400	94.1000	92.6500	93.2800	-0.703%	91,729	-15.223%
2025-07-14	95.2000	96.8120	93.3850	93.9400	-1.116%	219,520	-15.819%
2025-07-11	95.5000	95.9600	94.1350	95.0000	+0.158%	226,086	-16.758%
2025-07-10	94.4900	95.7888	94.2250	94.8500	+0.776%	346,236	-16.626%
2025-07-09	93.2900	94.1995	93.2900	94.1200	+1.422%	404,475	-15.980%
2025-07-08	94.3000	94.5000	92.7500	92.8000	-1.250%	378,749	-14.784%
2025-07-07	95.4800	96.1500	93.7600	93.9750	-1.339%	355,886	-15.850%
2025-07-03	94.8500	96.0800	94.1700	95.2500	+1.861%	218,919	-16.976%
2025-07-02	90.2500	95.7650	90.1100	93.5100	+4.155%	761,498	-15.432%
2025-07-01	89.7500	90.4300	89.2500	89.7800	+0.033%	420,125	-11.918%
2025-06-30	87.8600	89.7500	87.5600	89.7500	+2.689%	1,872,165	-11.889%
2025-06-27	87.4700	87.9000	87.0800	87.4000	+0.103%	182,854	-9.519%
2025-06-26	87.0100	87.5175	86.8445	87.3100	+0.230%	404,735	-9.426%
2025-06-25	87.1700	87.5800	86.6500	87.1100	+0.023%	150,019	-9.218%
2025-06-24	87.3000	87.4000	86.5200	87.0900	-0.172%	206,601	-9.197%
2025-06-23	87.1200	87.3300	86.5000	87.2400	+0.057%	155,872	-9.354%
2025-06-20	87.4900	87.5000	87.0000	87.1900	+0.103%	119,131	-9.302%
2025-06-18	87.6900	87.7500	87.0000	87.1000	+0.115%	178,983	-9.208%
2025-06-17	88.0000	88.0000	86.8000	87.0000	-1.136%	220,662	-9.103%
2025-06-16	88.0000	88.5000	87.5000	88.0000	+0.302%	192,071	-10.136%
2025-06-13	88.0000	88.6200	86.8000	87.7350	-0.797%	358,374	-9.865%
2025-06-12	88.9900	89.0000	88.1100	88.4400	-0.136%	386,394	-10.583%
2025-06-11	89.9900	93.4200	87.5100	88.5600	+793.643%	1,309,199	-10.705%
2007-03-28	9.9100	9.9100	9.9100	9.9100	-0.402%	1,000	+697.982%
2007-03-27	9.9600	9.9600	9.9000	9.9500	+0.012%	11,900	+694.774%
2007-03-22	9.9000	9.9488	9.8800	9.9488	-0.012%	16,184	+694.870%
2007-03-21	9.9000	9.9500	9.9000	9.9500	+0.505%	8,000	+694.774%
2007-03-19	9.9000	9.9000	9.9000	9.9000	0.000%	1,200	+698.788%
2007-03-16	9.9000	9.9000	9.9000	9.9000	0.000%	1,100	+698.788%
2007-03-15	9.9200	9.9200	9.9000	9.9000	-1.493%	2,700	+698.788%
2007-03-14	9.9200	10.1500	9.9200	10.0500	+0.299%	1,096	+686.866%
2007-03-13	10.0000	10.0200	10.0000	10.0200	-0.299%	1,500	+689.222%
2007-03-12	10.0500	10.0500	10.0500	10.0500	0.000%	500	+686.866%
2007-03-08	10.0300	10.0500	9.9500	10.0500	0.000%	4,821	+686.866%
2007-03-07	10.0400	10.0500	10.0400	10.0500	0.000%	306	+686.866%
2007-03-06	10.0500	10.0500	10.0500	10.0500	-0.985%	500	+686.866%
2007-03-05	10.1500	10.1501	10.1500	10.1500	+3.466%	1,803	+679.113%
2007-03-02	9.8100	9.8100	9.8100	9.8100	-1.009%	200	+706.116%
2007-03-01	9.9100	9.9100	9.9100	9.9100	-0.402%	537	+697.982%
2007-02-27	9.9500	9.9500	9.9500	9.9500	+1.427%	200	+694.774%
2007-02-22	9.8100	9.8100	9.8100	9.8100	-1.506%	100	+706.116%
2007-02-15	9.9900	10.0000	9.9600	9.9600	+0.101%	600	+693.976%
2007-02-12	9.9999	10.0000	9.9500	9.9500	-0.500%	1,115	+694.774%
2007-02-09	10.0000	10.0000	10.0000	10.0000	+1.010%	135	+690.800%
2007-02-02	9.8500	10.0000	9.8500	9.9000	-0.602%	14,000	+698.788%
2007-01-31	9.8300	9.9600	9.8100	9.9600	+1.014%	1,200	+693.976%
2007-01-30	9.8500	9.9000	9.8500	9.8600	+0.102%	19,500	+702.028%
2007-01-29	9.9000	9.9000	9.8500	9.8500	-0.505%	6,000	+702.843%
2007-01-26	9.9000	9.9000	9.9000	9.9000	-1.394%	5,000	+698.788%
2007-01-24	9.9900	10.0400	9.9000	10.0400	+0.905%	7,500	+687.649%
2007-01-18	9.9900	10.0500	9.9000	9.9500	-0.500%	2,100	+694.774%
2007-01-17	9.9600	10.0000	9.9200	10.0000	+0.806%	300	+690.800%
2007-01-16	9.9700	9.9700	9.9200	9.9200	+0.202%	2,400	+697.177%
2007-01-12	9.9000	9.9000	9.9000	9.9000	0.000%	128	+698.788%
2007-01-11	10.0400	10.6000	9.9000	9.9000	-0.202%	7,603	+698.788%
2007-01-10	9.9000	9.9200	9.8000	9.9200	+1.121%	18,788	+697.177%
2007-01-09	9.9300	9.9300	9.8100	9.8100	-3.159%	7,530	+706.116%
2007-01-08	10.1100	10.3600	10.0100	10.1300	-0.784%	4,803	+680.652%
2007-01-05	10.2000	10.9700	10.0000	10.2100	+0.889%	4,124	+674.535%
2007-01-04	10.2800	10.3200	10.0000	10.1200	-1.172%	900	+681.423%
2007-01-03	10.4199	10.4199	9.8500	10.2400	+0.589%	3,503	+672.266%
2006-12-29	10.1500	10.4200	10.0600	10.1800	+0.394%	4,400	+676.817%
2006-12-28	10.2800	10.4500	9.9500	10.1400	-6.285%	21,831	+679.882%
2006-12-27	11.7500	11.7500	9.4000	10.8200	-1.636%	48,401	+630.869%
2006-12-26	11.0000	11.0000	11.0000	11.0000	-4.431%	500	+618.909%
2006-12-20	11.5100	11.5100	11.5100	11.5100	-1.792%	120	+587.055%
2006-12-05	11.5500	11.8100	11.5500	11.7200	-1.097%	1,730	+574.744%
2006-12-01	11.8700	11.8700	11.8500	11.8500	-0.920%	500	+567.342%
2006-11-29	11.9600	11.9600	11.9600	11.9600	+0.251%	300	+561.204%
2006-11-28	11.3000	11.9300	11.3000	11.9300	-0.583%	600	+562.867%
2006-11-21	11.2600	12.1700	11.2600	12.0000	+7.143%	4,981	+559.000%
2006-11-20	10.3500	11.2600	10.2000	11.2000	+7.796%	2,200	+606.071%
2006-11-17	11.0000	11.0432	10.3900	10.3900	-6.276%	13,994	+661.116%
2006-11-16	11.0000	11.1100	11.0000	11.0858	-0.128%	3,001	+613.345%
2006-11-15	11.1200	11.1300	11.0000	11.1000	-7.330%	2,857	+612.432%
2006-11-14	11.9780	11.9780	11.9780	11.9780	+11.579%	200	+560.210%
2006-11-13	10.7350	10.7350	10.7350	10.7350	+0.140%	835	+636.656%
2006-11-10	10.7200	10.7200	10.7200	10.7200	-0.279%	129	+637.687%
2006-11-09	10.7528	10.7528	10.7500	10.7500	-0.201%	1,960	+635.628%
2006-11-07	10.7716	10.7716	10.7716	10.7716	+0.201%	500	+634.153%
2006-11-06	10.7500	10.7500	10.7500	10.7500	-1.557%	500	+635.628%
2006-11-03	10.9200	10.9200	10.9200	10.9200	+1.866%	300	+624.176%
2006-11-02	10.7000	10.7200	10.7000	10.7200	-1.921%	300	+637.687%
2006-11-01	10.9200	10.9300	10.9200	10.9300	+2.054%	200	+623.513%
2006-10-31	11.2900	11.2900	10.7100	10.7100	-6.870%	1,294	+638.375%
2006-10-30	11.5000	11.5000	11.5000	11.5000	+1.770%	404	+587.652%
2006-10-26	11.3000	11.3000	11.3000	11.3000	-1.051%	300	+599.823%
2006-10-25	11.3900	11.4312	11.3800	11.4200	-1.806%	1,141	+592.469%
2006-10-24	11.6300	11.6300	11.6300	11.6300	+0.086%	100	+579.966%
2006-10-23	11.1800	11.6200	11.0896	11.6200	-2.924%	1,444	+580.551%
2006-10-18	12.5000	12.5000	11.9700	11.9700	-6.265%	900	+560.652%
2006-10-17	12.7320	12.7700	12.2561	12.7700	+13.209%	400	+519.264%
2006-10-16	12.1700	12.1700	11.2800	11.2800	-5.528%	254	+601.064%
2006-10-10	11.7000	12.5500	11.7000	11.9400	+0.252%	1,339	+562.312%
2006-10-09	11.9100	11.9100	11.9100	11.9100	-4.106%	100	+563.980%
2006-10-02	12.4200	12.4200	12.4200	12.4200	+2.730%	100	+536.715%
2006-09-29	12.9000	12.9000	12.0800	12.0900	-3.589%	2,898	+554.094%
2006-09-28	12.3500	12.5400	12.3500	12.5400	-0.318%	900	+530.622%
2006-09-25	12.8100	12.8100	12.5800	12.5800	-3.231%	227	+528.617%
2006-09-22	13.0300	13.0300	13.0000	13.0000	-0.307%	614	+508.308%
2006-09-20	13.0000	13.0400	13.0000	13.0400	+0.308%	547	+506.442%
2006-09-19	13.0000	13.0000	13.0000	13.0000	-0.688%	500	+508.308%
2006-09-18	13.5000	13.5000	13.0700	13.0900	-4.661%	945	+504.125%
2006-09-15	13.7300	13.7300	13.7300	13.7300	+7.098%	2,600	+475.965%
2006-09-14	13.1000	13.1000	12.8200	12.8200	-2.137%	200	+516.849%
2006-09-13	13.0930	13.1000	13.0930	13.1000	-0.532%	210	+503.664%
2006-09-12	13.6500	13.6600	13.0920	13.1700	-2.227%	873	+500.456%
2006-09-05	13.4700	13.4700	13.4700	13.4700	-0.222%	700	+487.082%
2006-09-01	13.5000	13.5000	13.5000	13.5000	0.000%	300	+485.778%
2006-08-31	13.0000	13.5000	12.6500	13.5000	+8.260%	7,910	+485.778%
2006-08-30	12.1881	12.4700	12.1881	12.4700	+4.526%	500	+534.162%
2006-08-28	12.5000	12.5000	11.4030	11.9300	-8.089%	4,757	+562.867%
2006-08-25	12.9800	12.9800	12.9800	12.9800	-0.231%	100	+509.245%
2006-08-24	13.0100	13.0100	13.0100	13.0100	-5.382%	257	+507.840%
2006-08-17	13.8200	13.8200	13.1100	13.7500	-2.205%	7,520	+475.127%
2006-08-11	14.1000	14.1120	13.5700	14.0600	-0.636%	810	+462.447%
2006-08-10	13.2000	14.1500	12.5000	14.1500	0.000%	10,965	+458.869%
2006-08-03	14.1500	14.1500	14.1500	14.1500	-4.906%	248	+458.869%
2006-08-02	13.0800	14.9200	13.0800	14.8800	+8.297%	1,400	+431.452%
2006-08-01	13.9500	14.3500	12.8700	13.7400	-4.251%	13,111	+475.546%
2006-07-31	13.7500	14.3500	13.7500	14.3500	+2.500%	16,916	+451.080%
2006-07-28	13.7700	14.0000	13.7500	14.0000	0.000%	794	+464.857%
2006-07-27	14.1400	14.1400	13.8300	14.0000	+2.414%	600	+464.857%
2006-07-26	13.6700	13.6700	13.6700	13.6700	-3.732%	100	+478.493%
2006-07-25	14.1000	14.2000	12.8500	14.2000	-0.560%	2,230	+456.901%
2006-07-24	14.4000	14.4000	13.9900	14.2800	+7.046%	1,800	+453.782%
2006-07-21	13.9500	14.1600	12.9100	13.3400	-6.648%	6,900	+492.804%
2006-07-20	14.0000	14.2900	14.0000	14.2900	+2.071%	700	+453.394%
2006-07-18	14.1300	14.3900	12.9400	14.0000	-2.710%	1,900	+464.857%
2006-07-14	13.5400	14.3900	13.5400	14.3900	+5.965%	1,759	+449.548%
2006-07-13	13.3050	13.5800	13.3050	13.5800	-0.876%	6,200	+482.327%
2006-07-12	13.8000	13.8000	13.7000	13.7000	-6.803%	1,000	+477.226%
2006-07-11	14.9700	15.2600	14.7000	14.7000	+12.644%	500	+437.959%
2006-07-10	13.0500	13.0500	13.0500	13.0500	-3.679%	100	+505.977%
2006-07-07	13.4000	13.5485	13.4000	13.5485	-1.965%	271	+483.681%
2006-07-06	13.5000	13.8200	13.5000	13.8200	-1.144%	400	+472.214%
2006-07-05	13.9782	13.9800	10.7500	13.9800	+0.576%	2,285	+465.665%
2006-07-03	13.9000	13.9000	13.9000	13.9000	0.000%	1,200	+468.921%
2006-06-30	13.0000	14.0000	13.0000	13.9000	+7.866%	5,600	+468.921%
2006-06-29	12.5000	12.9800	12.5000	12.8864	+3.755%	2,500	+513.670%
2006-06-28	12.5000	12.7000	12.0000	12.4200	-1.272%	4,262	+536.715%
2006-06-27	12.6900	12.6900	12.1300	12.5800	-3.231%	1,903	+528.617%
2006-06-26	12.6300	13.0000	11.1100	13.0000	+0.231%	6,296	+508.308%
2006-06-23	11.5600	12.9700	11.5600	12.9700	-0.077%	1,500	+509.715%
2006-06-22	12.9800	12.9800	12.9800	12.9800	+8.167%	450	+509.245%
2006-06-21	11.7500	12.0000	11.7500	12.0000	+2.128%	332	+559.000%
2006-06-20	12.0000	12.0500	11.0800	11.7500	-2.490%	1,876	+573.021%
2006-06-19	12.2700	12.2700	11.9200	12.0500	-2.587%	1,208	+556.266%
2006-06-16	11.7700	13.0000	10.7800	12.3700	+3.601%	15,707	+539.289%
2006-06-15	10.8400	11.9400	10.6500	11.9400	+5.664%	3,800	+562.312%
2006-06-14	10.8800	12.0000	10.8300	11.3000	+0.713%	9,294	+599.823%
2006-06-13	10.9000	11.6500	10.9000	11.2200	+1.063%	5,402	+604.813%
2006-06-12	10.5900	11.5400	10.5900	11.1020	+0.199%	3,665	+612.304%
2006-06-09	11.0800	11.0800	11.0800	11.0800	0.000%	200	+613.718%
2006-06-08	11.0800	11.0800	11.0800	11.0800	+0.727%	300	+613.718%
2006-06-07	11.0000	11.0800	11.0000	11.0000	+0.457%	1,000	+618.909%
2006-06-06	10.6500	10.9500	10.6500	10.9500	+1.955%	3,876	+622.192%
2006-06-05	10.5600	10.7500	10.5600	10.7400	-0.093%	1,400	+636.313%
2006-06-02	10.7500	10.7500	10.5800	10.7500	+1.224%	2,962	+635.628%
2006-06-01	10.5000	10.6500	10.5000	10.6200	+0.664%	1,600	+644.633%
2006-05-31	10.5000	10.7300	10.5000	10.5500	-0.378%	1,715	+649.573%
2006-05-30	10.7300	10.7300	10.5900	10.5900	+1.631%	1,700	+646.742%
2006-05-26	10.5100	10.5100	10.4200	10.4200	-4.404%	406	+658.925%
2006-05-25	10.9000	10.9000	10.9000	10.9000	+1.984%	200	+625.505%
2006-05-24	10.6880	10.6880	10.6880	10.6880	-2.836%	200	+639.895%
2006-05-23	11.0000	11.0000	11.0000	11.0000	0.000%	860	+618.909%
2006-05-22	10.3100	11.0000	10.3100	11.0000	+0.457%	3,100	+618.909%
2006-05-19	10.8900	11.0100	10.8900	10.9500	+2.914%	1,960	+622.192%
2006-05-18	11.0000	11.4000	10.6400	10.6400	-6.503%	3,719	+643.233%
2006-05-17	11.0400	11.3800	10.9500	11.3800	+3.361%	500	+594.903%
2006-05-16	10.9200	11.4900	10.2000	11.0100	+4.857%	19,277	+618.256%
2006-05-15	11.0100	11.4330	9.9500	10.5000	-12.500%	26,633	+653.143%
2006-05-12	12.0000	12.0000	12.0000	12.0000	+2.916%	200	+559.000%
2006-05-11	11.4500	11.6600	11.4500	11.6600	+2.281%	1,501	+578.216%
2006-05-10	11.0100	11.7000	11.0000	11.4000	-0.175%	3,094	+593.684%
2006-05-09	11.2000	11.4200	11.2000	11.4200	0.000%	200	+592.469%
2006-05-05	11.4400	11.4400	11.2200	11.4200	+0.263%	3,100	+592.469%
2006-05-04	11.0300	11.3900	11.0000	11.3900	+0.796%	2,502	+594.293%
2006-05-03	11.3000	11.3000	11.3000	11.3000	-1.739%	4,500	+599.823%
2006-05-02	11.1000	11.5000	11.1000	11.5000	+1.770%	3,600	+587.652%
2006-05-01	11.3000	11.3000	11.3000	11.3000	-0.877%	2,901	+599.823%
2006-04-28	11.0000	11.8500	11.0000	11.4000	+3.636%	1,700	+593.684%
2006-04-27	11.1000	11.2000	10.9000	11.0000	+1.570%	10,020	+618.909%
2006-04-26	11.1400	11.1400	10.6500	10.8300	-1.813%	2,607	+630.194%
2006-04-25	11.1500	11.3000	11.0000	11.0300	-1.076%	5,252	+616.954%
2006-04-24	11.1000	11.9500	11.1000	11.1500	+0.541%	13,916	+609.238%
2006-04-21	10.8000	11.0900	10.7900	11.0900	+2.685%	14,734	+613.075%
2006-04-20	10.8000	10.8000	10.8000	10.8000	0.000%	1,000	+632.222%
2006-04-19	10.8000	10.8000	10.7900	10.8000	-1.818%	11,566	+632.222%
2006-04-18	11.0000	11.0000	10.8500	11.0000	+2.612%	2,142	+618.909%
2006-04-17	10.0400	10.9900	9.5500	10.7200	-2.011%	4,496	+637.687%
2006-04-13	10.9900	11.5800	10.9100	10.9400	+0.923%	4,526	+622.852%
2006-04-12	10.4000	11.4800	10.4000	10.8400	+3.435%	7,263	+629.520%
2006-04-11	10.4800	10.4800	10.4800	10.4800	+2.244%	100	+654.580%
2006-04-10	10.2700	10.2700	10.1600	10.2500	-0.485%	1,005	+671.512%
2006-04-07	10.2900	10.9600	10.1500	10.3000	-2.830%	9,400	+667.767%
2006-04-06	10.6100	11.2900	10.5000	10.6000	-2.214%	11,100	+646.038%
2006-04-05	10.5000	10.8400	10.5000	10.8400	+5.039%	1,800	+629.520%
2006-04-04	10.2500	10.3800	10.1600	10.3200	+2.178%	3,100	+666.279%
2006-04-03	9.2100	10.2240	9.2000	10.1000	+11.726%	23,002	+682.970%
2006-03-31	10.2500	10.5500	9.0000	9.0400	-10.317%	43,129	+774.779%
2006-03-29	9.7680	10.1200	9.7680	10.0800	+3.279%	4,300	+684.524%
2006-03-28	9.7500	10.2800	9.5200	9.7600	+0.205%	5,700	+710.246%
2006-03-27	9.7730	10.0900	9.3800	9.7400	+2.419%	6,871	+711.910%
2006-03-24	9.3000	9.5100	9.3000	9.5100	+2.258%	2,301	+731.546%
2006-03-21	9.3000	9.3000	9.3000	9.3000	-2.105%	1,320	+750.323%
2006-03-20	9.5000	9.5000	9.5000	9.5000	+2.151%	380	+732.421%
2006-03-17	9.3500	9.3500	9.3000	9.3000	-1.064%	604	+750.323%
2006-03-16	9.5500	9.5500	9.4000	9.4000	-1.571%	3,600	+741.277%
2006-03-15	9.4600	9.7500	9.3900	9.5500	0.000%	4,000	+728.063%
2006-03-14	9.5700	9.6900	9.4300	9.5500	-2.650%	2,299	+728.063%
2006-03-13	9.8400	10.1200	9.3800	9.8100	+5.371%	1,505	+706.116%
2006-03-09	9.3100	9.3100	9.3100	9.3100	-2.000%	403	+749.409%
2006-03-08	9.5000	9.5000	9.5000	9.5000	-0.273%	100	+732.421%
2006-03-07	9.4100	9.5260	9.4100	9.5260	-0.771%	1,300	+730.149%
2006-03-06	9.5200	9.6300	9.5200	9.6000	-1.740%	500	+723.750%
2006-03-03	10.4000	10.4000	9.7000	9.7700	+2.842%	2,561	+709.417%
2006-03-02	9.3000	9.6100	9.3000	9.5000	-3.553%	1,800	+732.421%
2006-03-01	9.7900	9.8500	9.7900	9.8500	0.000%	2,100	+702.843%
2006-02-28	9.3900	10.0800	9.3900	9.8500	+1.546%	716	+702.843%
2006-02-23	9.6300	9.7000	9.6300	9.7000	-2.513%	200	+715.258%
2006-02-22	9.3000	10.0000	9.3000	9.9500	+1.015%	1,702	+694.774%
2006-02-21	9.7000	9.8500	9.7000	9.8500	-0.505%	400	+702.843%
2006-02-17	10.1200	10.1800	9.7700	9.9000	+1.331%	1,700	+698.788%
2006-02-16	10.1000	10.1200	9.7400	9.7700	-0.711%	2,400	+709.417%
2006-02-15	10.2100	10.2100	9.8400	9.8400	-1.600%	4,225	+703.659%
2006-02-14	9.6500	10.0700	9.6500	10.0000	+3.520%	2,600	+690.800%
2006-02-13	9.6600	9.6600	9.6600	9.6600	+3.205%	1,000	+718.634%
2006-02-10	9.6500	9.8600	9.3600	9.3600	-6.400%	400	+744.872%
2006-02-06	10.0000	10.0000	10.0000	10.0000	-1.961%	4,000	+690.800%
2006-02-03	9.8000	10.3900	9.7500	10.2000	+1.392%	5,273	+675.294%
2006-02-02	9.5600	10.3400	9.5300	10.0600	+8.172%	1,500	+686.083%
2006-02-01	9.3000	9.3000	9.3000	9.3000	-1.064%	450	+750.323%
2006-01-31	9.4000	9.4000	9.4000	9.4000	-1.053%	200	+741.277%
2006-01-30	9.4000	9.5000	9.4000	9.5000	+0.211%	8,801	+732.421%
2006-01-27	9.4000	9.4800	9.4000	9.4800	+1.935%	904	+734.177%
2006-01-26	9.3000	9.3000	9.3000	9.3000	-4.517%	300	+750.323%
2006-01-25	9.5100	9.7400	9.5100	9.7400	+2.419%	1,000	+711.910%
2006-01-24	9.2200	9.5600	9.2200	9.5100	-0.937%	2,250	+731.546%
2006-01-23	9.6000	9.6000	9.6000	9.6000	-4.000%	1,200	+723.750%
2006-01-20	10.7000	10.7000	9.7700	10.0000	-6.542%	300	+690.800%
2006-01-18	11.0000	11.0000	9.9400	10.7000	-1.109%	26,801	+639.065%
2006-01-17	9.7900	10.8200	9.7700	10.8200	+8.482%	32,398	+630.869%
2006-01-12	9.9740	9.9740	9.9740	9.9740	-0.160%	500	+692.861%
2006-01-11	9.9900	9.9900	9.9900	9.9900	+0.100%	1,000	+691.592%
2006-01-10	9.9800	10.0000	9.9800	9.9800	-0.200%	1,325	+692.385%
2006-01-06	9.9900	10.0000	9.9900	10.0000	+3.199%	1,306	+690.800%
2006-01-05	9.6900	9.6900	9.6900	9.6900	-3.100%	100	+716.099%
2006-01-04	10.0000	10.0000	10.0000	10.0000	0.000%	1,000	+690.800%
2006-01-03	10.0200	10.0200	10.0000	10.0000	0.000%	200	+690.800%
2005-12-29	9.6520	10.0000	9.6520	10.0000	+3.306%	2,118	+690.800%
2005-12-28	9.6800	9.6800	9.6800	9.6800	-0.206%	400	+716.942%
2005-12-27	9.8010	9.8010	9.7000	9.7000	-0.513%	2,700	+715.258%
2005-12-23	9.7700	9.7700	9.7400	9.7500	+0.206%	1,248	+711.077%
2005-12-22	9.9500	9.9500	9.7300	9.7300	-1.218%	1,500	+712.744%
2005-12-21	10.3000	10.6500	9.8500	9.8500	-3.902%	31,611	+702.843%
2005-12-20	10.0000	10.2500	10.0000	10.2500	-0.389%	310	+671.512%
2005-12-19	10.2900	10.2900	10.2900	10.2900	+3.003%	100	+668.513%
2005-12-14	9.7900	9.9900	9.7900	9.9900	+2.990%	300	+691.592%
2005-12-13	9.6500	9.7700	9.4700	9.7000	+3.412%	2,547	+715.258%
2005-12-08	9.4800	9.4900	9.3800	9.3800	-1.055%	950	+743.070%
2005-12-07	9.5700	9.5700	9.4100	9.4800	-2.187%	400	+734.177%
2005-12-05	10.0400	10.0400	9.5000	9.6920	-2.495%	1,675	+715.931%
2005-12-01	9.8700	10.3000	9.6100	9.9400	-3.024%	1,064	+695.573%
2005-11-30	10.7500	11.2500	10.0590	10.2500	-3.756%	7,462	+671.512%
2005-11-29	9.8700	10.7000	9.8700	10.6500	+10.592%	1,575	+642.535%
2005-11-28	9.5400	9.8200	9.5400	9.6300	+1.368%	400	+721.184%
2005-11-22	9.5500	9.5500	9.5000	9.5000	-0.210%	1,000	+732.421%
2005-11-21	9.5000	9.5300	9.5000	9.5200	-2.359%	616	+730.672%
2005-11-18	9.7500	9.7500	9.7500	9.7500	0.000%	145	+711.077%
2005-11-15	9.9800	10.7300	9.7500	9.7500	-2.305%	59,432	+711.077%
2005-11-14	10.0000	10.0000	9.9800	9.9800	+2.359%	3,905	+692.385%
2005-11-11	10.0000	10.0000	9.7500	9.7500	-2.500%	3,508	+711.077%
2005-11-10	10.0000	10.0000	10.0000	10.0000	+0.100%	200	+690.800%
2005-11-09	9.5100	9.9900	9.5100	9.9900	-0.200%	2,419	+691.592%
2005-11-04	10.0100	10.0350	10.0000	10.0100	-2.532%	415	+690.010%
2005-11-03	10.1200	10.2700	10.1200	10.2700	-1.628%	200	+670.010%
2005-11-02	10.8000	10.8000	10.3700	10.4400	-3.779%	1,750	+657.471%
2005-11-01	10.8500	10.8500	10.8500	10.8500	-1.274%	100	+628.848%
2005-10-31	10.9500	11.1100	10.7100	10.9900	-4.352%	6,906	+619.563%
2005-10-28	10.4900	11.4900	10.4900	11.4900	+12.317%	400	+588.251%
2005-10-27	10.4900	10.5000	10.2300	10.2300	-0.968%	1,100	+673.021%
2005-10-25	10.3300	10.3300	10.3300	10.3300	+2.176%	100	+665.537%
2005-10-20	10.0000	10.1200	10.0000	10.1100	+1.100%	400	+682.196%
2005-10-19	9.9100	10.3300	9.9100	10.0000	-0.100%	7,100	+690.800%
2005-10-18	10.3500	10.3600	9.9500	10.0100	-2.816%	2,100	+690.010%
2005-10-17	10.3000	10.7300	10.2100	10.3000	0.000%	3,167	+667.767%
2005-10-14	10.4500	10.4500	10.1100	10.3000	-1.435%	1,100	+667.767%
2005-10-13	10.0500	11.0000	10.0500	10.4500	+3.465%	6,700	+656.746%
2005-10-12	9.7400	10.1000	9.5700	10.1000	-1.367%	7,409	+682.970%
2005-10-06	10.2400	10.2400	10.2400	10.2400	-8.978%	200	+672.266%
2005-10-05	11.2500	11.2500	11.2500	11.2500	-2.174%	100	+602.933%
2005-10-03	11.5000	11.5000	11.5000	11.5000	+2.222%	500	+587.652%
2005-09-30	11.1200	11.4900	11.1200	11.2500	+1.169%	3,691	+602.933%
2005-09-26	11.7500	11.7500	9.5000	11.1200	-5.763%	4,148	+611.151%
2005-09-23	11.0000	11.8000	11.0000	11.8000	+18.355%	1,415	+570.169%
2005-09-21	9.9500	9.9700	9.9000	9.9700	+4.947%	2,051	+693.180%
2005-09-20	8.9900	9.9900	8.9900	9.5000	-5.000%	380	+732.421%
2005-09-14	10.0300	10.0300	9.9900	10.0000	-0.100%	1,019	+690.800%
2005-09-13	10.0100	10.0100	10.0100	10.0100	-9.248%	323	+690.010%
2005-09-07	11.0400	11.0770	11.0300	11.0300	-4.087%	500	+616.954%
2005-09-06	11.7100	11.7100	11.0100	11.5000	+0.612%	2,700	+587.652%
2005-09-02	10.9300	11.5800	10.5600	11.4300	+7.830%	1,500	+591.864%

.dark-mode .tcDFq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tcDFq6{ color: #333333; background-color: white; border: 2px solid #333333; }STRDStrategy Inc 10.00% Series A Perpetual Stride Preferred Stockstock NASDAQ Preferred Stock

STRD
Strategy Inc 10.00% Series A Perpetual Stride Preferred Stock
stock NASDAQ Preferred Stock