Dark

STRF
Strategy Inc 10.00% Series A Perpetual Strife Preferred Stock
stock NASDAQ Preferred Stock

At Close

Sep 19, 2025 3:59:30 PM EDT

111.75USD-0.089%(-0.10)82,117

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 17, 2025 4:03:30 PM EDT

112.01USD+0.130%(+0.15)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	111.7300	112.0000	111.6600	111.7500	-0.089%	82,119	0.000%
2025-09-18	111.9300	112.0600	111.4630	111.8500	-0.009%	189,634	-0.089%
2025-09-17	112.1700	112.3800	111.6200	111.8600	+0.125%	116,087	-0.098%
2025-09-16	112.4300	112.4700	111.5800	111.7200	+0.152%	141,968	+0.027%
2025-09-15	111.9000	112.4400	111.2300	111.5500	-1.657%	129,684	+0.179%
2025-09-12	113.0000	113.8000	112.9397	113.4300	+0.692%	266,374	-1.481%
2025-09-11	112.3900	112.8000	112.2600	112.6500	+0.312%	169,441	-0.799%
2025-09-10	112.5000	112.8694	112.0000	112.3000	+0.546%	172,884	-0.490%
2025-09-09	112.5000	113.4900	111.6000	111.6900	+0.134%	187,760	+0.054%
2025-09-08	111.5000	111.7490	111.0000	111.5400	+0.171%	170,250	+0.188%
2025-09-05	111.2400	111.7400	110.0800	111.3500	+0.198%	132,523	+0.359%
2025-09-04	111.7500	111.7500	110.7001	111.1300	-0.528%	102,590	+0.558%
2025-09-03	111.8000	111.8000	111.3151	111.7200	+0.368%	116,386	+0.027%
2025-09-02	110.9900	111.8500	110.7500	111.3100	+0.542%	138,069	+0.395%
2025-08-29	111.7000	112.2098	110.5600	110.7100	-0.709%	185,922	+0.939%
2025-08-28	111.8500	112.2300	111.5000	111.5000	-0.134%	153,918	+0.224%
2025-08-27	111.4900	111.7700	111.0950	111.6500	+0.558%	200,609	+0.090%
2025-08-26	110.7000	111.5000	110.3200	111.0300	-0.198%	142,162	+0.648%
2025-08-25	111.3700	111.3700	110.7372	111.2500	+0.009%	136,608	+0.449%
2025-08-22	111.4500	112.0000	110.5049	111.2400	+0.307%	436,197	+0.458%
2025-08-21	111.0000	111.7200	110.2200	110.9000	-0.090%	135,689	+0.766%
2025-08-20	110.5800	112.0500	110.0000	111.0000	-0.422%	399,996	+0.676%
2025-08-19	114.2500	114.3909	109.5600	111.4700	-2.433%	236,900	+0.251%
2025-08-18	115.0100	115.7993	113.5600	114.2500	-0.644%	176,385	-2.188%
2025-08-15	116.4200	117.3999	114.7600	114.9900	-1.228%	199,556	-2.818%
2025-08-14	117.0100	117.0100	116.0100	116.4200	-0.564%	155,398	-4.011%
2025-08-13	117.4000	117.5000	116.5501	117.0800	-0.128%	190,735	-4.552%
2025-08-12	118.1000	118.1000	117.1400	117.2300	-0.145%	191,483	-4.675%
2025-08-11	118.5000	118.5000	117.2920	117.4000	-0.348%	171,212	-4.813%
2025-08-08	118.6200	118.9700	117.2400	117.8100	+0.110%	140,429	-5.144%
2025-08-07	116.9000	118.4900	116.9000	117.6800	+0.961%	212,272	-5.039%
2025-08-06	117.3000	118.7994	116.5600	116.5600	+0.009%	157,447	-4.127%
2025-08-05	117.6000	118.9179	116.4000	116.5500	-1.687%	124,503	-4.118%
2025-08-04	119.9300	119.9700	117.9400	118.5500	+0.971%	139,450	-5.736%
2025-08-01	117.3500	119.8900	117.0500	117.4100	-3.127%	342,974	-4.821%
2025-07-31	119.4800	121.5300	118.5000	121.2000	+2.773%	380,882	-7.797%
2025-07-30	115.0000	118.3500	115.0000	117.9300	+2.503%	229,071	-5.240%
2025-07-29	113.2000	116.8000	112.3163	115.0500	+1.922%	215,639	-2.868%
2025-07-28	111.8800	113.8900	111.0000	112.8800	+2.154%	290,065	-1.001%
2025-07-25	112.0000	112.9999	108.8800	110.5000	-2.123%	422,432	+1.131%
2025-07-24	116.8600	116.8600	111.4000	112.8971	-2.599%	315,748	-1.016%
2025-07-23	118.8800	118.9599	115.0301	115.9100	-2.597%	140,183	-3.589%
2025-07-22	117.8000	119.0000	114.2050	119.0000	0.000%	445,346	-6.092%
2025-07-21	119.0000	119.9800	118.4242	119.0000	-0.118%	114,666	-6.092%
2025-07-18	121.3800	121.5000	118.7500	119.1400	-1.700%	94,304	-6.203%
2025-07-17	118.5000	121.2000	118.0600	121.2000	+1.960%	161,528	-7.797%
2025-07-16	117.0000	119.0000	115.3800	118.8700	+1.598%	175,970	-5.990%
2025-07-15	118.5000	119.5099	114.1200	117.0000	-1.274%	291,290	-4.487%
2025-07-14	124.0000	124.2400	118.0600	118.5100	-3.162%	377,167	-5.704%
2025-07-11	127.2900	127.3799	120.6100	122.3800	-3.242%	414,455	-8.686%
2025-07-10	126.5000	127.8000	125.7500	126.4800	+0.821%	520,850	-11.646%
2025-07-09	124.4000	125.8200	124.0100	125.4500	+2.492%	403,650	-10.921%
2025-07-08	122.0000	123.7499	121.6618	122.4000	+1.788%	357,352	-8.701%
2025-07-07	121.9600	122.3500	120.0000	120.2500	+2.149%	591,411	-7.069%
2025-07-03	116.3600	118.2400	116.0001	117.7200	+2.731%	238,349	-5.071%
2025-07-02	112.6100	117.7900	112.2300	114.5900	+2.891%	721,158	-2.478%
2025-07-01	114.0700	114.9800	110.0000	111.3700	-1.573%	386,880	+0.341%
2025-06-30	106.2000	113.3900	106.0272	113.1500	+7.455%	716,222	-1.237%
2025-06-27	104.8000	106.2000	104.0000	105.3000	+0.766%	228,854	+6.125%
2025-06-26	104.6500	104.9400	104.0462	104.5000	+0.096%	221,741	+6.938%
2025-06-25	104.6100	104.7000	104.0000	104.4000	+0.086%	109,178	+7.040%
2025-06-24	104.6000	104.6000	103.9723	104.3100	+0.511%	111,553	+7.133%
2025-06-23	103.9000	104.0000	103.4450	103.7800	-0.212%	99,484	+7.680%
2025-06-20	104.0000	104.0000	103.1501	104.0000	+0.386%	192,078	+7.452%
2025-06-18	103.7000	103.8000	102.8100	103.6000	+0.670%	285,258	+7.867%
2025-06-17	103.5500	104.5000	102.8000	102.9100	-0.666%	113,800	+8.590%
2025-06-16	104.5500	104.5500	102.5600	103.6000	+0.097%	185,903	+7.867%
2025-06-13	102.2500	104.0000	102.2500	103.5000	-1.123%	230,603	+7.971%
2025-06-12	104.8900	105.3999	104.5500	104.6750	-0.024%	345,328	+6.759%
2025-06-11	105.6000	105.6000	104.5000	104.7000	-0.523%	576,302	+6.734%
2025-06-10	105.7500	105.7500	104.7500	105.2500	0.000%	266,149	+6.176%
2025-06-09	105.5000	105.9900	105.0000	105.2500	+1.907%	389,333	+6.176%
2025-06-06	104.0600	104.5000	102.0000	103.2800	+3.280%	466,694	+8.201%
2025-06-05	108.3000	108.4200	99.8698	100.0000	-6.629%	848,326	+11.750%
2025-06-04	107.0000	107.2400	106.9000	107.1000	+1.038%	328,935	+4.342%
2025-06-03	105.8500	108.4500	105.5001	106.0000	+1.426%	449,462	+5.425%
2025-06-02	105.2000	105.6700	104.0000	104.5100	+0.888%	368,357	+6.928%
2025-05-30	102.6500	104.0000	102.4270	103.5900	+1.083%	503,041	+7.877%
2025-05-29	102.4000	102.9180	101.5028	102.4800	+0.956%	217,353	+9.046%
2025-05-28	102.2700	104.4700	101.3500	101.5100	+0.089%	278,975	+10.088%
2025-05-27	101.8400	101.8900	101.0200	101.4200	+1.268%	348,288	+10.185%
2025-05-23	99.3800	101.0708	99.2400	100.1500	+0.755%	302,895	+11.583%
2025-05-22	100.0000	100.6150	98.5000	99.4000	-1.242%	340,405	+12.425%
2025-05-21	99.6800	102.3000	99.6150	100.6500	+1.872%	291,394	+11.028%
2025-05-20	98.7000	98.8000	98.2500	98.8000	+0.570%	293,003	+13.107%
2025-05-19	98.5000	98.9370	98.0200	98.2400	+0.245%	284,654	+13.752%
2025-05-16	98.4400	98.4500	97.6300	98.0000	+0.564%	308,464	+14.031%
2025-05-15	97.9500	97.9500	96.9100	97.4500	-0.154%	319,325	+14.674%
2025-05-14	97.7400	98.0000	96.8350	97.6000	+0.639%	281,530	+14.498%
2025-05-13	97.5500	98.5200	96.6000	96.9800	+1.380%	199,149	+15.230%
2025-05-12	95.2500	96.5700	95.0900	95.6600	+1.798%	210,051	+16.820%
2025-05-09	94.9000	94.9000	93.8500	93.9700	-0.350%	195,513	+18.921%
2025-05-08	94.2400	95.0000	94.2400	94.3000	+0.479%	222,733	+18.505%
2025-05-07	93.5100	94.2499	93.5100	93.8500	+0.321%	176,587	+19.073%
2025-05-06	93.4900	93.9000	93.0075	93.5500	+0.711%	178,975	+19.455%
2025-05-05	94.0600	95.2500	92.0500	92.8900	-0.970%	144,131	+20.304%
2025-05-02	94.0000	94.9591	93.0250	93.8000	+1.791%	123,936	+19.136%
2025-05-01	93.2900	93.8300	91.9900	92.1500	+0.546%	137,099	+21.270%
2025-04-30	91.6900	93.4200	91.0200	91.6500	-0.218%	90,340	+21.931%
2025-04-29	91.6500	92.2476	91.4500	91.8500	+0.218%	112,424	+21.666%
2025-04-28	92.2000	92.2000	91.5317	91.6500	+0.274%	47,841	+21.931%
2025-04-25	92.2000	92.7500	90.8200	91.4000	-0.077%	84,772	+22.265%
2025-04-24	90.2300	93.0816	89.6004	91.4700	+0.428%	68,021	+22.171%
2025-04-23	92.9900	93.5000	90.7000	91.0800	-0.838%	144,380	+22.694%
2025-04-22	91.5000	92.0000	90.7000	91.8500	+2.056%	93,669	+21.666%
2025-04-21	89.5000	91.1700	89.2800	90.0000	+1.752%	179,841	+24.167%
2025-04-17	88.4900	88.7900	87.7458	88.4500	+1.086%	69,479	+26.343%
2025-04-16	86.8000	88.7450	86.2000	87.5000	0.000%	108,701	+27.714%
2025-04-15	88.0300	88.6000	86.6000	87.5000	+0.057%	86,092	+27.714%
2025-04-14	86.7000	89.0000	85.5750	87.4500	+1.286%	176,003	+27.787%
2025-04-11	86.0600	87.7500	85.0500	86.3400	+0.407%	238,380	+29.430%
2025-04-10	89.6700	89.6700	85.7000	85.9900	-2.803%	188,999	+29.957%
2025-04-09	86.2500	89.5500	85.4000	88.4700	+2.574%	195,978	+26.314%
2025-04-08	90.5000	90.5000	85.7000	86.2500	-1.788%	91,128	+29.565%
2025-04-07	89.1600	90.5065	86.2600	87.8200	-1.987%	233,586	+27.249%
2025-04-04	92.7400	92.8666	89.6000	89.6000	-1.808%	201,706	+24.721%
2025-04-03	92.5000	94.7300	90.9100	91.2500	-1.987%	301,836	+22.466%
2025-04-02	92.3500	94.4000	92.0000	93.1000	+0.649%	165,264	+20.032%
2025-04-01	92.9900	93.4700	92.0291	92.5000	-0.538%	244,740	+20.811%
2025-03-31	92.4900	95.1000	90.2400	93.0000	+1.142%	1,843,550	+20.161%
2025-03-28	93.0900	93.7499	91.3300	91.9500	-0.325%	98,867	+21.533%
2025-03-27	94.5000	94.6499	92.2500	92.2500	-0.721%	254,804	+21.138%
2025-03-26	94.7500	96.0000	91.7500	92.9200	0.000%	494,847	+20.265%

.dark-mode .vb2rt5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vb2rt5{ color: #333333; background-color: white; border: 2px solid #333333; }STRFStrategy Inc 10.00% Series A Perpetual Strife Preferred Stockstock NASDAQ Preferred Stock

STRF
Strategy Inc 10.00% Series A Perpetual Strife Preferred Stock
stock NASDAQ Preferred Stock