Dark

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

At Close

Sep 25, 2026 3:59:45 PM EDT

73.61USD+2.414%(+1.74)171,685

62.37Bid 73.69Ask 11.32Spread

Pre-market

Sep 25, 2026 9:22:30 AM EDT

72.90USD+1.419%(+1.02)2,136

After-hours

Sep 22, 2026 4:39:30 PM EDT

72.94USD-0.355%(-0.26)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	73.3500	73.610000	72.3700	73.6100	+2.094%	171,685	0.000%
2026-09-24	72.7200	72.720000	71.5500	72.1000	-1.503%	93,762	+2.094%
2026-09-23	73.1200	73.530000	72.5500	73.2000	-0.027%	45,500	+0.560%
2026-09-22	74.2500	74.820000	73.1200	73.2200	-1.546%	36,083	+0.533%
2026-09-21	74.7200	74.950000	74.0000	74.3700	+0.243%	96,492	-1.022%
2026-09-18	72.0000	74.280000	71.7801	74.1900	+3.617%	156,948	-0.782%
2026-09-17	71.3400	72.080000	70.5000	71.6000	+1.402%	86,287	+2.807%
2026-09-16	72.0000	72.100000	70.6100	70.6100	-1.931%	105,542	+4.249%
2026-09-15	72.2500	72.840000	71.8100	72.0000	-4.433%	136,220	+2.236%
2026-09-14	75.2500	76.020000	75.2360	75.3400	-0.449%	137,119	-2.296%
2026-09-11	75.3000	75.893000	75.2410	75.6800	+0.732%	87,379	-2.735%
2026-09-10	75.0000	75.650000	74.9150	75.1300	+0.160%	48,779	-2.023%
2026-09-09	75.6900	76.020000	74.9500	75.0100	-0.688%	39,562	-1.866%
2026-09-08	75.3300	76.250000	75.3300	75.5300	-0.487%	68,327	-2.542%
2026-09-04	74.9000	76.167200	74.1701	75.9000	+0.066%	86,175	-3.017%
2026-09-03	73.4600	75.910000	73.1097	75.8500	+3.528%	142,681	-2.953%
2026-09-02	73.0000	73.460000	72.6201	73.2650	+0.570%	37,368	+0.471%
2026-09-01	72.4700	73.057500	71.8500	72.8500	+0.483%	80,261	+1.043%
2026-08-31	72.2100	72.940000	71.2501	72.5000	+0.625%	122,845	+1.531%
2026-08-28	73.5100	73.510000	71.8700	72.0500	-2.424%	55,449	+2.165%
2026-08-27	73.1001	74.270000	73.1001	73.8400	+1.109%	158,947	-0.311%
2026-08-26	73.2200	73.440000	72.6200	73.0299	-0.260%	67,036	+0.794%
2026-08-25	72.3900	73.700000	71.8500	73.2200	+0.729%	179,902	+0.533%
2026-08-24	72.0100	73.150000	71.6000	72.6900	+0.262%	245,106	+1.266%
2026-08-21	72.0000	72.500000	71.1120	72.5000	+2.401%	140,760	+1.531%
2026-08-20	70.0000	71.390000	69.5000	70.8000	+2.238%	107,908	+3.969%
2026-08-19	68.5100	69.836100	68.5100	69.2500	+1.213%	89,918	+6.296%
2026-08-18	68.6800	69.370000	68.4100	68.4200	-0.451%	74,462	+7.586%
2026-08-17	67.7700	69.250000	67.7650	68.7300	+1.327%	83,220	+7.100%
2026-08-14	68.2500	68.590000	67.5000	67.8300	-1.223%	75,831	+8.521%
2026-08-13	68.1000	68.830000	67.8342	68.6700	+0.719%	71,970	+7.194%
2026-08-12	68.3200	68.750000	67.4700	68.1800	0.000%	37,632	+7.964%
2026-08-11	67.0800	68.270000	66.8100	68.1800	+1.489%	63,794	+7.964%
2026-08-10	66.0300	67.260000	65.2200	67.1800	+1.788%	76,958	+9.571%
2026-08-07	63.5000	66.250000	63.5000	66.0000	+4.447%	120,684	+11.530%
2026-08-06	62.9900	63.250000	62.1451	63.1900	+0.509%	47,761	+16.490%
2026-08-05	61.3600	63.000000	61.2900	62.8700	+2.461%	200,277	+17.083%
2026-08-04	59.9000	61.740000	59.6100	61.3600	+2.970%	306,318	+19.964%
2026-08-03	58.1900	60.590000	58.1900	59.5900	+2.937%	164,518	+23.527%
2026-07-31	60.3800	60.940000	57.5000	57.8900	-3.757%	268,077	+27.155%
2026-07-30	60.2100	61.370000	60.0201	60.1500	-0.759%	57,224	+22.377%
2026-07-29	60.0000	60.630000	59.4800	60.6100	+1.287%	95,627	+21.449%
2026-07-28	60.2174	60.500000	59.6700	59.8400	-0.565%	268,849	+23.011%
2026-07-27	60.2500	61.740000	60.1800	60.1800	+0.050%	159,077	+22.316%
2026-07-24	60.1000	60.900000	59.9150	60.1500	-0.315%	64,433	+22.377%
2026-07-23	60.5900	60.710000	59.9100	60.3400	-0.675%	95,562	+21.992%
2026-07-22	61.1800	61.750000	60.6900	60.7500	-1.364%	40,201	+21.169%
2026-07-21	61.9000	62.690000	61.2000	61.5900	-0.130%	158,970	+19.516%
2026-07-20	60.3500	61.670000	60.0100	61.6700	+2.766%	76,562	+19.361%
2026-07-17	59.5900	60.389900	59.1750	60.0100	+0.368%	62,410	+22.663%
2026-07-16	60.2400	61.500000	59.7350	59.7900	-1.418%	62,732	+23.114%
2026-07-15	61.5000	61.900000	60.0100	60.6500	+0.314%	131,855	+21.369%
2026-07-14	60.2200	60.840000	60.0700	60.4600	+0.935%	53,029	+21.750%
2026-07-13	60.7600	60.760000	59.6700	59.9000	-1.415%	56,037	+22.888%
2026-07-10	61.3000	61.880000	60.4000	60.7600	-0.410%	44,735	+21.149%
2026-07-09	61.0000	61.580500	60.8670	61.0100	+0.263%	44,966	+20.652%
2026-07-08	61.0000	62.350000	60.3200	60.8500	-1.346%	62,972	+20.970%
2026-07-07	62.1300	62.979900	61.4800	61.6800	-1.265%	59,840	+19.342%
2026-07-06	61.2200	63.250000	61.2200	62.4700	+2.477%	204,352	+17.833%
2026-07-02	62.5600	63.970000	59.7500	60.9600	+1.145%	114,346	+20.751%
2026-07-01	56.9200	62.280000	56.8000	60.2700	+7.090%	290,667	+22.134%
2026-06-30	55.7900	56.800000	53.5300	56.2800	+0.053%	236,794	+30.792%
2026-06-29	58.3000	58.698000	55.4000	56.2500	+5.180%	440,771	+30.862%
2026-06-26	49.1200	53.800000	49.0001	53.4800	+6.960%	309,663	+37.640%
2026-06-25	55.4600	56.200000	49.8000	50.0000	-9.837%	582,802	+47.220%
2026-06-24	61.7500	61.820000	54.5100	55.4550	-10.194%	452,915	+32.738%
2026-06-23	62.4000	62.775000	61.0020	61.7500	-2.170%	84,166	+19.206%
2026-06-22	63.4900	67.490000	63.1200	63.1200	+1.479%	156,236	+16.619%
2026-06-18	65.0000	65.500000	60.1100	62.2000	-5.557%	350,494	+18.344%
2026-06-17	66.9900	67.350000	65.3400	65.8600	-1.555%	208,872	+11.767%
2026-06-16	68.0000	68.180000	65.8400	66.9000	-1.949%	164,650	+10.030%
2026-06-15	69.0000	69.800000	68.2300	68.2300	-4.573%	147,344	+7.885%
2026-06-12	71.0900	71.960000	70.1650	71.5000	+0.577%	226,660	+2.951%
2026-06-11	68.0000	71.090000	68.0000	71.0900	+4.406%	76,207	+3.545%
2026-06-10	68.0000	69.970000	67.5100	68.0900	-0.191%	47,038	+8.107%
2026-06-09	69.4000	69.490000	67.1921	68.2200	-0.626%	47,441	+7.901%
2026-06-08	68.5000	69.970000	68.3000	68.6500	+1.403%	175,737	+7.225%
2026-06-05	69.2500	69.750000	66.6600	67.7000	-3.286%	276,281	+8.730%
2026-06-04	69.1500	70.980000	69.1500	70.0000	+1.171%	105,148	+5.157%
2026-06-03	69.9300	70.490000	68.7650	69.1900	-1.065%	160,782	+6.388%
2026-06-02	70.9400	71.199900	69.4900	69.9350	-1.319%	240,848	+5.255%
2026-06-01	70.4400	72.220000	70.1800	70.8700	+1.084%	171,165	+3.866%
2026-05-29	72.6000	73.065000	70.1100	70.1100	-3.430%	576,996	+4.992%
2026-05-28	73.0000	73.497100	72.5000	72.6000	-1.251%	133,313	+1.391%
2026-05-27	73.9000	73.910000	72.9901	73.5200	+0.163%	140,563	+0.122%
2026-05-26	74.0000	74.160000	73.0301	73.4000	-0.258%	95,632	+0.286%
2026-05-22	73.7200	74.500000	73.3000	73.5900	-0.081%	74,871	+0.027%
2026-05-21	74.0000	74.160000	73.4000	73.6500	+0.354%	105,900	-0.054%
2026-05-20	74.9800	74.980000	73.3200	73.3900	-1.291%	91,181	+0.300%
2026-05-19	75.2000	75.795000	73.5000	74.3500	-1.157%	94,181	-0.995%
2026-05-18	75.2500	75.800000	75.2000	75.2200	-0.371%	102,891	-2.140%
2026-05-15	76.3900	76.800000	73.6500	75.5000	-1.100%	99,736	-2.503%
2026-05-14	76.9000	76.990000	76.3300	76.3400	-0.844%	59,602	-3.576%
2026-05-13	77.0000	77.000000	76.4000	76.9900	-0.013%	45,209	-4.390%
2026-05-12	76.7900	77.000000	76.0301	77.0000	+0.634%	43,523	-4.403%
2026-05-11	76.5800	76.830000	76.0301	76.5151	+0.256%	111,131	-3.797%
2026-05-08	76.0000	76.450000	75.7000	76.3200	+0.659%	92,116	-3.551%
2026-05-07	76.0500	76.500000	75.5001	75.8200	-0.302%	55,000	-2.915%
2026-05-06	76.5200	76.990000	75.2902	76.0500	-0.341%	85,831	-3.208%
2026-05-05	76.9900	77.256600	76.2500	76.3100	-1.204%	65,917	-3.538%
2026-05-04	77.2300	77.900000	76.6000	77.2400	+0.065%	81,418	-4.700%
2026-05-01	76.7000	77.350000	76.6000	77.1900	+0.442%	29,988	-4.638%
2026-04-30	76.8348	76.899900	76.2500	76.8500	+0.694%	84,290	-4.216%
2026-04-29	76.2000	76.999900	76.0000	76.3200	+0.131%	34,409	-3.551%
2026-04-28	76.2200	77.040000	76.2000	76.2200	-0.561%	37,220	-3.424%
2026-04-27	78.0000	78.000000	76.2600	76.6500	-1.743%	78,370	-3.966%
2026-04-24	78.3000	78.300000	77.8000	78.0100	+0.296%	44,197	-5.640%
2026-04-23	78.2000	78.300000	77.4000	77.7800	-0.346%	28,141	-5.361%
2026-04-22	77.3100	78.600000	77.3100	78.0500	+1.232%	79,323	-5.689%
2026-04-21	77.3600	77.385000	77.0600	77.1000	-0.400%	32,242	-4.527%
2026-04-20	77.0700	78.000000	77.0700	77.4100	+0.350%	53,788	-4.909%
2026-04-17	76.2100	78.940000	76.2100	77.1400	+1.347%	152,996	-4.576%
2026-04-16	76.1600	76.350000	75.9900	76.1150	-0.066%	65,751	-3.291%
2026-04-15	76.2200	76.660000	75.1100	76.1650	-0.308%	99,025	-3.355%
2026-04-14	76.0500	76.479900	76.0100	76.4000	+0.540%	67,015	-3.652%
2026-04-13	75.3100	76.240000	75.1448	75.9900	-0.013%	114,867	-3.132%
2026-04-10	75.1800	76.500000	75.0000	76.0000	+1.131%	120,647	-3.145%
2026-04-09	74.5000	75.170200	74.0582	75.1500	+0.940%	56,691	-2.049%
2026-04-08	75.1000	75.300000	73.7050	74.4500	+0.378%	107,854	-1.128%
2026-04-07	74.3300	74.440000	73.5100	74.1700	-0.209%	40,618	-0.755%
2026-04-06	74.8500	74.900000	74.1600	74.3250	-0.635%	45,930	-0.962%
2026-04-02	74.8500	75.199900	74.1767	74.8000	-0.446%	83,860	-1.591%
2026-04-01	75.2000	75.850000	74.8601	75.1350	-0.943%	64,481	-2.030%
2026-03-31	74.1000	75.850000	72.7335	75.8500	+3.677%	215,062	-2.953%
2026-03-30	73.4100	73.875000	72.5000	73.1600	-0.205%	154,764	+0.615%
2026-03-27	72.6300	73.310000	72.1500	73.3100	+0.191%	122,458	+0.409%
2026-03-26	73.1400	73.580000	72.6100	73.1700	+0.041%	34,951	+0.601%
2026-03-25	73.7500	74.180000	72.8500	73.1400	-0.137%	33,165	+0.643%
2026-03-24	72.8500	73.790000	72.8500	73.2400	+0.604%	76,849	+0.505%
2026-03-23	74.2000	74.250000	72.2500	72.8000	+0.248%	80,007	+1.113%
2026-03-20	73.8300	74.100000	72.5000	72.6200	-2.063%	56,620	+1.363%
2026-03-19	73.3700	74.350000	73.3700	74.1500	+0.379%	39,983	-0.728%
2026-03-18	74.7000	74.950000	73.7400	73.8700	-0.706%	49,511	-0.352%
2026-03-17	75.7900	76.300000	74.2000	74.3950	-1.841%	158,681	-1.055%
2026-03-16	77.4100	77.410000	75.1650	75.7900	-1.469%	161,860	-2.876%
2026-03-13	77.0800	77.416900	76.6000	76.9200	-2.633%	109,916	-4.303%
2026-03-12	79.2000	79.550000	78.9900	79.0000	-0.378%	276,451	-6.823%
2026-03-11	79.7000	79.700000	79.1900	79.3000	+0.316%	242,858	-7.175%
2026-03-10	79.5000	79.700000	78.9500	79.0500	+0.279%	145,461	-6.882%
2026-03-09	78.6300	79.323600	78.4200	78.8300	+0.013%	153,637	-6.622%
2026-03-06	79.5000	79.699900	78.5600	78.8200	-1.154%	97,927	-6.610%
2026-03-05	79.7400	80.190000	79.1000	79.7400	0.000%	108,274	-7.687%
2026-03-04	78.7000	79.980000	78.5000	79.7400	+1.774%	149,528	-7.687%
2026-03-03	78.2100	78.649900	77.8000	78.3500	+0.128%	107,974	-6.050%
2026-03-02	77.5200	78.250000	77.5200	78.2500	+0.942%	100,236	-5.930%
2026-02-27	77.3300	77.770000	77.3300	77.5200	-0.341%	141,511	-5.044%
2026-02-26	77.2200	78.000000	77.2200	77.7850	+0.238%	54,727	-5.367%
2026-02-25	76.7700	78.000000	76.2878	77.6000	+2.213%	178,368	-5.142%
2026-02-24	75.7400	76.100000	75.5600	75.9200	-0.092%	183,603	-3.043%
2026-02-23	77.0000	77.125000	75.7102	75.9900	-1.631%	121,961	-3.132%
2026-02-20	76.4800	77.250000	76.3750	77.2500	+1.093%	46,591	-4.712%
2026-02-19	75.8100	76.800000	75.8100	76.4150	+0.256%	150,834	-3.671%
2026-02-18	76.1100	76.345500	75.8500	76.2200	+0.276%	127,193	-3.424%
2026-02-17	76.3600	76.420000	75.4701	76.0100	-0.458%	277,972	-3.157%
2026-02-13	75.2500	76.460000	75.1600	76.3600	+1.475%	156,347	-3.601%
2026-02-12	75.0300	75.280000	74.6001	75.2500	+0.333%	210,207	-2.179%
2026-02-11	74.9900	75.650000	74.5000	75.0000	+0.200%	234,959	-1.853%
2026-02-10	73.4100	75.660000	73.0100	74.8500	+2.184%	295,086	-1.657%
2026-02-09	72.4500	73.750000	71.2100	73.2500	+2.448%	208,572	+0.491%
2026-02-06	68.9700	73.440000	68.9550	71.5000	+4.793%	303,201	+2.951%
2026-02-05	70.3200	70.900000	68.0000	68.2300	-5.799%	802,311	+7.885%
2026-02-04	70.1100	72.585000	69.5400	72.4300	+2.187%	269,211	+1.629%
2026-02-03	71.2500	71.860000	69.1100	70.8800	-0.092%	226,169	+3.852%
2026-02-02	71.0600	72.346600	70.5000	70.9450	-2.602%	328,137	+3.756%
2026-01-30	72.0000	74.840000	72.0000	72.8400	+1.647%	183,654	+1.057%
2026-01-29	76.8800	76.985000	71.3650	71.6600	-6.547%	402,903	+2.721%
2026-01-28	76.7500	77.725000	76.2400	76.6800	-0.169%	98,775	-4.004%
2026-01-27	76.7000	76.810000	76.2400	76.8100	+0.196%	47,167	-4.166%
2026-01-26	76.3300	76.900000	76.3300	76.6600	-0.156%	85,014	-3.979%
2026-01-23	76.5000	76.800000	76.0000	76.7800	-0.078%	97,342	-4.129%
2026-01-22	76.9900	77.197500	76.7000	76.8400	+0.209%	72,285	-4.204%
2026-01-21	76.4800	77.400000	76.2500	76.6800	+0.590%	81,403	-4.004%
2026-01-20	77.1400	77.500000	75.9000	76.2300	-1.791%	171,132	-3.437%
2026-01-16	77.9000	77.900000	77.0000	77.6200	+0.155%	116,486	-5.166%
2026-01-15	78.3400	78.340000	77.2000	77.5000	-0.565%	116,718	-5.019%
2026-01-14	78.4900	78.490000	77.2200	77.9400	-0.713%	160,568	-5.556%
2026-01-13	77.1000	78.500000	76.6001	78.5000	+1.618%	178,251	-6.229%
2026-01-12	77.7400	77.750000	76.9500	77.2500	-0.174%	134,445	-4.712%
2026-01-09	78.2800	78.363200	77.1000	77.3850	-0.533%	119,235	-4.878%
2026-01-08	76.7100	77.890000	76.7100	77.8000	+1.039%	79,221	-5.386%
2026-01-07	76.9600	77.430000	76.2650	77.0000	+0.568%	149,020	-4.403%
2026-01-06	77.4000	77.731500	75.4900	76.5650	-0.202%	165,222	-3.859%
2026-01-05	76.2600	78.600000	76.1000	76.7200	+1.481%	260,193	-4.054%
2026-01-02	76.5500	76.625400	74.3300	75.6000	+0.013%	169,043	-2.632%
2025-12-31	76.7300	76.910000	75.0800	75.5900	-1.780%	175,349	-2.619%
2025-12-30	75.2800	77.800000	75.0984	76.9600	+2.232%	112,412	-4.353%
2025-12-29	76.2000	76.650000	75.2000	75.2800	-1.543%	100,985	-2.218%
2025-12-26	77.2400	77.625000	76.3300	76.4600	-1.406%	61,213	-3.727%
2025-12-24	77.8000	77.800000	77.2800	77.5500	-0.321%	42,699	-5.081%
2025-12-23	78.0500	78.050000	76.6200	77.8000	-0.320%	114,152	-5.386%
2025-12-22	78.0700	78.965100	77.5601	78.0500	+0.697%	143,342	-5.689%
2025-12-19	76.2100	78.010000	75.4450	77.5100	+2.689%	101,447	-5.032%
2025-12-18	75.1500	75.712000	74.4000	75.4800	+1.452%	100,532	-2.477%
2025-12-17	76.5800	77.600000	73.7000	74.4000	-2.707%	219,617	-1.062%
2025-12-16	76.4300	78.500000	75.9702	76.4700	-0.365%	191,078	-3.740%
2025-12-15	78.6700	78.890000	73.5000	76.7500	-5.457%	278,247	-4.091%
2025-12-12	81.1400	81.350000	80.1900	81.1800	+0.012%	377,484	-9.325%
2025-12-11	80.9100	81.207675	80.4301	81.1700	+0.272%	280,117	-9.314%
2025-12-10	80.9500	81.150000	80.6000	80.9500	+0.335%	242,168	-9.067%
2025-12-09	80.3400	80.990000	80.0000	80.6800	+0.787%	742,556	-8.763%
2025-12-08	80.2900	80.872200	79.5000	80.0500	+0.946%	347,032	-8.045%
2025-12-05	80.1300	80.406000	78.5700	79.3000	-1.036%	179,309	-7.175%
2025-12-04	79.8500	80.130000	79.0501	80.1300	+0.476%	173,453	-8.137%
2025-12-03	79.0000	79.990000	78.8000	79.7500	+1.141%	286,145	-7.699%
2025-12-02	78.2300	79.940000	77.8435	78.8500	+1.624%	650,352	-6.646%
2025-12-01	76.7500	78.000000	76.5500	77.5900	-0.142%	580,825	-5.130%
2025-11-28	76.6000	78.000000	76.4100	77.7000	+3.863%	354,877	-5.264%
2025-11-26	72.3300	75.540000	71.8901	74.8100	+3.975%	275,598	-1.604%
2025-11-25	70.9800	72.800000	70.5001	71.9500	+1.167%	125,964	+2.307%
2025-11-24	68.8000	71.680000	67.5300	71.1200	+5.301%	291,642	+3.501%
2025-11-21	65.3100	68.500000	65.2500	67.5400	+1.778%	414,803	+8.987%
2025-11-20	67.0000	67.989900	65.7001	66.3600	-0.105%	412,546	+10.925%
2025-11-19	67.5800	67.797700	64.1700	66.4300	-0.494%	971,796	+10.808%
2025-11-18	65.5500	67.483500	65.5500	66.7600	+2.393%	1,223,526	+10.261%
2025-11-17	71.3000	71.465000	65.0100	65.2000	-8.014%	389,208	+12.899%
2025-11-14	69.5600	72.370000	69.5100	70.8800	+0.940%	458,003	+3.852%
2025-11-13	74.9800	74.980000	69.9100	70.2200	-5.897%	689,940	+4.828%
2025-11-12	75.0200	75.475000	74.4000	74.6200	-0.467%	118,890	-1.354%
2025-11-11	74.8500	75.500000	74.8100	74.9700	-0.306%	113,975	-1.814%
2025-11-10	76.4500	76.973000	74.6400	75.2000	-0.411%	265,316	-2.114%
2025-11-07	76.8800	77.200000	74.0200	75.5100	-1.590%	431,590	-2.516%
2025-11-06	77.4600	78.000000	75.2500	76.7300	-0.331%	617,075	-4.066%
2025-11-05	77.7000	81.400000	76.9200	76.9850	-0.278%	367,481	-4.384%
2025-11-04	77.9500	77.950000	77.1000	77.2000	-1.203%	133,475	-4.650%
2025-11-03	77.3000	78.490000	76.5000	78.1400	+1.034%	219,793	-5.797%
2025-10-31	78.7000	80.010000	77.3000	77.3400	+0.311%	239,797	-4.823%
2025-10-30	77.9700	78.000000	77.0000	77.1000	-1.154%	216,795	-4.527%
2025-10-29	78.6400	79.700000	77.7400	78.0000	-0.383%	164,630	-5.628%
2025-10-28	80.2500	80.250000	78.1300	78.3000	-2.223%	205,801	-5.990%
2025-10-27	80.9700	81.000000	79.8001	80.0800	+0.275%	171,078	-8.079%
2025-10-24	79.4700	79.860000	79.0500	79.8600	+1.089%	109,531	-7.826%
2025-10-23	79.2200	79.391400	78.4900	79.0000	-0.076%	88,855	-6.823%
2025-10-22	79.4600	79.460000	79.0000	79.0600	-0.328%	128,144	-6.893%
2025-10-21	79.7000	79.990000	79.0200	79.3200	-0.038%	82,636	-7.199%
2025-10-20	79.1800	80.800000	79.0800	79.3500	+0.916%	165,266	-7.234%
2025-10-17	78.5400	79.125000	78.1020	78.6300	-0.431%	179,299	-6.384%
2025-10-16	80.0000	80.080000	78.7400	78.9700	-0.966%	174,943	-6.787%
2025-10-15	80.4200	80.420000	79.5000	79.7400	-0.400%	221,447	-7.687%
2025-10-14	80.4000	80.400000	79.7500	80.0600	-0.928%	212,935	-8.056%
2025-10-13	81.4500	81.500000	80.0001	80.8100	-0.235%	115,374	-8.910%
2025-10-10	82.0200	82.261400	80.0000	81.0000	-1.244%	135,855	-9.123%
2025-10-09	83.3900	83.390000	81.9500	82.0200	-1.323%	86,750	-10.254%
2025-10-08	83.7500	83.847500	82.9800	83.1200	-0.669%	73,821	-11.441%
2025-10-07	84.5100	84.520000	82.9300	83.6800	-0.559%	188,002	-12.034%
2025-10-06	84.6000	84.685000	83.7100	84.1500	+0.875%	227,318	-12.525%
2025-10-03	83.0100	84.880000	82.8670	83.4200	+0.773%	155,612	-11.760%
2025-10-02	82.1100	82.950000	82.0000	82.7800	+1.384%	114,774	-11.078%
2025-10-01	79.4200	81.900000	79.1200	81.6500	+3.735%	218,230	-9.847%
2025-09-30	79.3100	79.479900	78.7100	78.7100	-0.744%	132,835	-6.479%
2025-09-29	79.4800	79.480000	78.7377	79.3000	+1.019%	153,879	-7.175%
2025-09-26	78.9900	79.230900	78.2400	78.5000	0.000%	100,691	-6.229%
2025-09-25	79.3000	79.590000	78.3000	78.5000	-1.009%	106,986	-6.229%
2025-09-24	79.5800	79.589900	79.1000	79.3000	+0.013%	75,920	-7.175%
2025-09-23	79.5900	79.590000	79.1000	79.2900	-0.327%	116,565	-7.164%
2025-09-22	78.9600	80.120000	78.8500	79.5500	+0.824%	310,629	-7.467%
2025-09-19	79.0000	79.068000	78.7500	78.9000	+0.280%	104,222	-6.705%
2025-09-18	78.7000	78.920000	78.1400	78.6800	+0.076%	135,843	-6.444%
2025-09-17	78.8800	78.880000	78.1300	78.6200	-0.279%	124,196	-6.372%
2025-09-16	78.9900	79.250000	78.1900	78.8400	-0.517%	190,396	-6.634%
2025-09-15	79.8000	79.800000	78.8000	79.2500	-3.577%	100,493	-7.117%
2025-09-12	82.0000	82.460000	81.6000	82.1900	+0.600%	170,850	-10.439%
2025-09-11	81.5000	81.950000	81.3100	81.7000	+0.443%	137,244	-9.902%
2025-09-10	80.7600	81.440000	80.5000	81.3400	+1.358%	150,740	-9.503%
2025-09-09	80.0100	80.800000	79.7900	80.2500	+0.690%	131,409	-8.274%
2025-09-08	78.7500	79.990000	78.2567	79.7000	+1.529%	133,310	-7.641%
2025-09-05	78.1300	78.990000	77.9000	78.5000	+0.474%	281,842	-6.229%
2025-09-04	78.8000	79.148600	77.8200	78.1300	-0.724%	274,092	-5.785%
2025-09-03	79.5400	79.790000	78.5100	78.7000	-0.063%	328,048	-6.468%
2025-09-02	79.1000	79.499900	78.4500	78.7500	-0.643%	254,639	-6.527%
2025-08-29	80.0400	80.330000	79.0574	79.2600	-0.925%	140,680	-7.128%
2025-08-28	80.1100	80.400000	79.6000	80.0000	+0.013%	93,977	-7.988%
2025-08-27	80.4700	80.470000	79.6100	79.9900	+0.013%	88,692	-7.976%
2025-08-26	79.7000	80.100000	79.0000	79.9800	+0.921%	65,437	-7.964%
2025-08-25	79.2800	79.700000	78.8700	79.2500	-0.727%	54,244	-7.117%
2025-08-22	79.6100	80.295800	78.6533	79.8300	+1.051%	124,064	-7.792%
2025-08-21	79.8400	80.299900	78.7500	79.0000	-0.441%	104,015	-6.823%
2025-08-20	79.7000	79.700000	77.3500	79.3500	-0.050%	186,290	-7.234%
2025-08-19	83.3900	83.799900	77.1600	79.3900	-4.499%	214,840	-7.281%
2025-08-18	84.7500	84.999900	83.0600	83.1300	-2.062%	135,442	-11.452%
2025-08-15	85.6600	85.660000	84.2400	84.8800	-0.504%	109,439	-13.278%
2025-08-14	85.8200	86.200000	85.0500	85.3100	-0.698%	85,248	-13.715%
2025-08-13	86.1000	86.400000	85.8200	85.9100	-0.128%	78,803	-14.317%
2025-08-12	86.6000	86.600000	85.5102	86.0200	-0.116%	119,547	-14.427%
2025-08-11	86.5000	86.500000	86.0000	86.1200	+0.140%	207,555	-14.526%
2025-08-08	86.3600	86.800000	85.5301	86.0000	-0.405%	96,166	-14.407%
2025-08-07	85.7500	86.800000	85.2700	86.3500	+0.735%	135,766	-14.754%
2025-08-06	84.2400	86.000000	84.2400	85.7200	+1.745%	135,023	-14.127%
2025-08-05	85.2000	85.240000	84.2500	84.2500	-1.092%	168,870	-12.629%
2025-08-04	85.6400	85.790000	84.8100	85.1800	+0.900%	95,158	-13.583%
2025-08-01	85.1100	85.640000	84.4000	84.4200	-1.148%	321,058	-12.805%
2025-07-31	84.9500	86.549900	84.5153	85.4000	+1.269%	339,388	-13.806%
2025-07-30	84.3500	85.405000	84.0000	84.3300	+0.513%	258,560	-12.712%
2025-07-29	85.2900	85.300000	83.6000	83.9000	-1.131%	304,937	-12.265%
2025-07-28	87.7000	87.700000	84.5500	84.8600	-1.038%	246,085	-13.257%
2025-07-25	88.0000	88.010000	85.0000	85.7499	-2.302%	408,094	-14.157%
2025-07-24	89.0000	89.424100	87.1100	87.7700	-1.271%	234,939	-16.133%
2025-07-23	90.5200	90.900000	88.2700	88.9000	-2.200%	156,140	-17.199%
2025-07-22	92.2800	92.910300	89.9400	90.9000	-2.510%	213,221	-19.021%
2025-07-21	93.2200	93.695800	93.0308	93.2400	+0.043%	96,526	-21.053%
2025-07-18	94.0500	94.399900	93.2000	93.2000	-0.819%	99,036	-21.019%
2025-07-17	94.0000	94.250000	93.1500	93.9700	+0.288%	76,728	-21.666%
2025-07-16	93.5100	93.956700	93.0100	93.7000	+0.450%	96,584	-21.441%
2025-07-15	94.0400	94.100000	92.6500	93.2800	-0.703%	91,729	-21.087%
2025-07-14	95.2000	96.812000	93.3850	93.9400	-1.116%	219,520	-21.641%
2025-07-11	95.5000	95.960000	94.1350	95.0000	+0.158%	226,086	-22.516%
2025-07-10	94.4900	95.788800	94.2250	94.8500	+0.776%	346,236	-22.393%
2025-07-09	93.2900	94.199500	93.2900	94.1200	+1.422%	404,475	-21.791%
2025-07-08	94.3000	94.500000	92.7500	92.8000	-1.250%	378,749	-20.679%
2025-07-07	95.4800	96.150000	93.7600	93.9750	-1.339%	355,886	-21.671%
2025-07-03	94.8500	96.080000	94.1700	95.2500	+1.861%	218,919	-22.719%
2025-07-02	90.2500	95.765000	90.1100	93.5100	+4.155%	761,498	-21.281%
2025-07-01	89.7500	90.430000	89.2500	89.7800	+0.033%	420,125	-18.011%
2025-06-30	87.8600	89.750000	87.5600	89.7500	+2.689%	1,872,165	-17.983%
2025-06-27	87.4700	87.900000	87.0800	87.4000	+0.103%	182,854	-15.778%
2025-06-26	87.0100	87.517500	86.8445	87.3100	+0.230%	404,735	-15.691%
2025-06-25	87.1700	87.580000	86.6500	87.1100	+0.023%	150,019	-15.498%
2025-06-24	87.3000	87.400000	86.5200	87.0900	-0.172%	206,601	-15.478%
2025-06-23	87.1200	87.330000	86.5000	87.2400	+0.057%	155,872	-15.624%
2025-06-20	87.4900	87.500000	87.0000	87.1900	+0.103%	119,131	-15.575%
2025-06-18	87.6900	87.750000	87.0000	87.1000	+0.115%	178,983	-15.488%
2025-06-17	88.0000	88.000000	86.8000	87.0000	-1.136%	220,662	-15.391%
2025-06-16	88.0000	88.500000	87.5000	88.0000	+0.302%	192,071	-16.352%
2025-06-13	88.0000	88.620000	86.8000	87.7350	-0.797%	358,374	-16.100%
2025-06-12	88.9900	89.000000	88.1100	88.4400	-0.136%	386,394	-16.768%
2025-06-11	89.9900	93.420000	87.5100	88.5600	+793.643%	1,309,199	-16.881%
2007-03-28	9.9100	9.910000	9.9100	9.9100	-0.402%	1,000	+642.785%
2007-03-27	9.9600	9.960000	9.9000	9.9500	+0.012%	11,900	+639.799%
2007-03-22	9.9000	9.948800	9.8800	9.9488	-0.012%	16,184	+639.888%
2007-03-21	9.9000	9.950000	9.9000	9.9500	+0.505%	8,000	+639.799%
2007-03-19	9.9000	9.900000	9.9000	9.9000	0.000%	1,200	+643.535%
2007-03-16	9.9000	9.900000	9.9000	9.9000	0.000%	1,100	+643.535%
2007-03-15	9.9200	9.920000	9.9000	9.9000	-1.493%	2,700	+643.535%
2007-03-14	9.9200	10.150000	9.9200	10.0500	+0.299%	1,096	+632.438%
2007-03-13	10.0000	10.020000	10.0000	10.0200	-0.299%	1,500	+634.631%
2007-03-12	10.0500	10.050000	10.0500	10.0500	0.000%	500	+632.438%
2007-03-08	10.0300	10.050000	9.9500	10.0500	0.000%	4,821	+632.438%
2007-03-07	10.0400	10.050000	10.0400	10.0500	0.000%	306	+632.438%
2007-03-06	10.0500	10.050000	10.0500	10.0500	-0.985%	500	+632.438%
2007-03-05	10.1500	10.150100	10.1500	10.1500	+3.466%	1,803	+625.222%
2007-03-02	9.8100	9.810000	9.8100	9.8100	-1.009%	200	+650.357%
2007-03-01	9.9100	9.910000	9.9100	9.9100	-0.402%	537	+642.785%
2007-02-27	9.9500	9.950000	9.9500	9.9500	+1.427%	200	+639.799%
2007-02-22	9.8100	9.810000	9.8100	9.8100	-1.506%	100	+650.357%
2007-02-15	9.9900	10.000000	9.9600	9.9600	+0.101%	600	+639.056%
2007-02-12	9.9999	10.000000	9.9500	9.9500	-0.500%	1,115	+639.799%
2007-02-09	10.0000	10.000000	10.0000	10.0000	+1.010%	135	+636.100%
2007-02-02	9.8500	10.000000	9.8500	9.9000	-0.602%	14,000	+643.535%
2007-01-31	9.8300	9.960000	9.8100	9.9600	+1.014%	1,200	+639.056%
2007-01-30	9.8500	9.900000	9.8500	9.8600	+0.102%	19,500	+646.552%
2007-01-29	9.9000	9.900000	9.8500	9.8500	-0.505%	6,000	+647.310%
2007-01-26	9.9000	9.900000	9.9000	9.9000	-1.394%	5,000	+643.535%
2007-01-24	9.9900	10.040000	9.9000	10.0400	+0.905%	7,500	+633.167%
2007-01-18	9.9900	10.050000	9.9000	9.9500	-0.500%	2,100	+639.799%
2007-01-17	9.9600	10.000000	9.9200	10.0000	+0.806%	300	+636.100%
2007-01-16	9.9700	9.970000	9.9200	9.9200	+0.202%	2,400	+642.036%
2007-01-12	9.9000	9.900000	9.9000	9.9000	0.000%	128	+643.535%
2007-01-11	10.0400	10.600000	9.9000	9.9000	-0.202%	7,603	+643.535%
2007-01-10	9.9000	9.920000	9.8000	9.9200	+1.121%	18,788	+642.036%
2007-01-09	9.9300	9.930000	9.8100	9.8100	-3.159%	7,530	+650.357%
2007-01-08	10.1100	10.360000	10.0100	10.1300	-0.784%	4,803	+626.654%
2007-01-05	10.2000	10.970000	10.0000	10.2100	+0.889%	4,124	+620.960%
2007-01-04	10.2800	10.320000	10.0000	10.1200	-1.172%	900	+627.372%
2007-01-03	10.4199	10.419900	9.8500	10.2400	+0.589%	3,503	+618.848%
2006-12-29	10.1500	10.420000	10.0600	10.1800	+0.394%	4,400	+623.084%
2006-12-28	10.2800	10.450000	9.9500	10.1400	-6.285%	21,831	+625.937%
2006-12-27	11.7500	11.750000	9.4000	10.8200	-1.636%	48,401	+580.314%
2006-12-26	11.0000	11.000000	11.0000	11.0000	-4.431%	500	+569.182%
2006-12-20	11.5100	11.510000	11.5100	11.5100	-1.792%	120	+539.531%
2006-12-05	11.5500	11.810000	11.5500	11.7200	-1.097%	1,730	+528.072%
2006-12-01	11.8700	11.870000	11.8500	11.8500	-0.920%	500	+521.181%

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