Dark

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

At Close

Sep 25, 2026 3:59:44 PM EDT

103.82USD+0.430%(+0.44)49,330

103.00Bid 103.89Ask 0.89Spread

Pre-market

Sep 25, 2026 8:38:30 AM EDT

104.00USD+0.605%(+0.62)350

After-hours

Sep 21, 2026 4:37:30 PM EDT

104.50USD+0.947%(+0.98)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	103.2700	103.8700	103.2700	103.8200	+0.523%	49,330	0.000%
2026-09-24	103.9800	103.9800	103.0000	103.2800	-0.501%	20,313	+0.523%
2026-09-23	103.0700	103.8800	102.0800	103.8000	+0.280%	77,014	+0.019%
2026-09-22	103.7700	104.0000	103.3100	103.5100	+0.184%	48,011	+0.299%
2026-09-21	104.1200	104.1750	102.6600	103.3200	-0.654%	74,475	+0.484%
2026-09-18	104.0000	104.3200	103.2701	104.0000	+0.058%	72,882	-0.173%
2026-09-17	103.0300	104.1000	102.9250	103.9400	+1.109%	86,073	-0.115%
2026-09-16	102.5700	103.7600	102.3100	102.8000	+0.097%	79,670	+0.992%
2026-09-15	101.2000	103.0000	100.6600	102.7000	-1.581%	108,188	+1.091%
2026-09-14	104.0000	105.0000	103.4000	104.3500	+0.414%	61,632	-0.508%
2026-09-11	103.6100	104.2900	103.3500	103.9200	+0.067%	50,102	-0.096%
2026-09-10	103.0400	104.2500	103.0400	103.8500	0.000%	40,020	-0.029%
2026-09-09	104.4000	104.4000	103.7400	103.8500	-0.517%	19,402	-0.029%
2026-09-08	103.8900	104.4500	103.6950	104.3900	+0.086%	30,169	-0.546%
2026-09-04	103.5500	104.6000	103.5500	104.3000	-0.096%	56,904	-0.460%
2026-09-03	102.8500	104.5100	102.8500	104.4000	+1.349%	61,352	-0.556%
2026-09-02	102.5100	103.4390	101.8100	103.0100	+0.165%	35,487	+0.786%
2026-09-01	102.0100	103.4100	101.7150	102.8400	+0.390%	68,972	+0.953%
2026-08-31	102.4600	102.7500	101.8000	102.4400	+0.777%	110,616	+1.347%
2026-08-28	102.0700	102.7600	101.5000	101.6500	-0.907%	62,703	+2.135%
2026-08-27	101.9500	103.5100	101.7500	102.5800	+1.014%	92,301	+1.209%
2026-08-26	100.8800	102.0600	100.4900	101.5500	+0.654%	79,111	+2.235%
2026-08-25	101.0000	101.0000	100.0101	100.8900	-0.109%	33,169	+2.904%
2026-08-24	99.1000	101.0200	99.1000	101.0000	+1.436%	106,593	+2.792%
2026-08-21	98.7300	99.7300	97.7800	99.5700	+1.966%	179,769	+4.268%
2026-08-20	97.6700	98.2500	97.5000	97.6500	+0.774%	106,766	+6.318%
2026-08-19	95.9247	97.7200	95.9247	96.9000	+1.032%	129,956	+7.141%
2026-08-18	96.0300	96.2529	95.9100	95.9100	-0.125%	40,241	+8.247%
2026-08-17	96.0600	96.4600	96.0100	96.0300	-0.187%	40,832	+8.112%
2026-08-14	96.1600	96.4000	96.1600	96.2100	-0.073%	28,696	+7.910%
2026-08-13	96.0100	96.3899	96.0100	96.2800	+0.281%	35,715	+7.831%
2026-08-12	96.1200	96.4500	95.8500	96.0100	-0.291%	60,077	+8.135%
2026-08-11	95.8800	96.4150	95.7352	96.2900	+0.313%	100,085	+7.820%
2026-08-10	95.9100	96.4950	95.7600	95.9900	-0.010%	81,964	+8.157%
2026-08-07	95.9200	96.5000	95.6100	96.0000	+0.198%	61,251	+8.146%
2026-08-06	95.4200	96.5000	95.4200	95.8100	-0.498%	36,556	+8.360%
2026-08-05	95.7500	96.4900	95.4750	96.2900	+0.617%	64,045	+7.820%
2026-08-04	95.6800	96.3450	95.4234	95.7000	-0.219%	75,377	+8.485%
2026-08-03	95.0000	96.2400	94.6000	95.9100	+1.214%	60,276	+8.247%
2026-07-31	97.8100	97.8100	94.5000	94.7600	-3.306%	256,449	+9.561%
2026-07-30	97.5338	98.2000	96.9700	98.0000	+1.093%	61,792	+5.939%
2026-07-29	96.6250	96.9400	96.2500	96.9400	+0.602%	64,455	+7.097%
2026-07-28	96.0100	97.6300	96.0100	96.3600	-1.394%	81,240	+7.742%
2026-07-27	97.3300	97.9900	96.5201	97.7225	+0.517%	59,183	+6.240%
2026-07-24	96.9000	97.3799	96.2700	97.2200	+0.041%	41,096	+6.789%
2026-07-23	97.9987	97.9987	96.2502	97.1800	-0.857%	67,604	+6.833%
2026-07-22	97.9900	98.5000	96.5944	98.0200	+0.020%	62,313	+5.917%
2026-07-21	95.7900	98.5000	95.2400	98.0000	+2.618%	179,980	+5.939%
2026-07-20	95.6100	96.5700	95.0933	95.5000	-0.635%	57,588	+8.712%
2026-07-17	94.6700	96.1100	94.4500	96.1100	+1.243%	40,648	+8.022%
2026-07-16	95.1350	95.2900	94.8800	94.9300	-0.357%	70,755	+9.365%
2026-07-15	95.3100	95.5400	94.8600	95.2700	+0.221%	47,686	+8.974%
2026-07-14	95.1600	95.9719	94.8100	95.0600	-0.011%	26,377	+9.215%
2026-07-13	95.5000	95.7150	95.0500	95.0700	-1.062%	33,333	+9.204%
2026-07-10	95.9500	96.4600	95.6900	96.0900	+0.198%	74,930	+8.045%
2026-07-09	96.2000	96.3300	95.5001	95.9000	-0.395%	72,992	+8.259%
2026-07-08	96.2900	97.0000	95.6100	96.2800	-0.496%	97,296	+7.831%
2026-07-07	96.4000	97.3800	95.7286	96.7600	-0.840%	116,664	+7.296%
2026-07-06	95.0100	97.9700	95.0100	97.5800	+2.092%	182,024	+6.395%
2026-07-02	95.2300	96.3300	93.5000	95.5800	+0.855%	115,269	+8.621%
2026-07-01	92.0000	96.0000	91.0000	94.7700	+2.233%	241,666	+9.549%
2026-06-30	90.9000	92.7500	89.5400	92.7000	+0.783%	169,953	+11.996%
2026-06-29	90.1000	92.9100	87.7000	91.9800	+9.020%	527,728	+12.872%
2026-06-26	87.0000	87.5400	82.5000	84.3700	-4.483%	637,505	+23.053%
2026-06-25	88.5200	89.8900	84.9250	88.3300	-0.361%	897,991	+17.537%
2026-06-24	91.1700	91.3000	87.5000	88.6500	-3.252%	412,008	+17.112%
2026-06-23	90.8600	92.4000	90.5500	91.6300	+0.307%	173,135	+13.304%
2026-06-22	91.8900	93.1099	91.3500	91.3500	+0.352%	150,836	+13.651%
2026-06-18	93.0200	93.1200	90.1700	91.0300	-2.066%	502,643	+14.050%
2026-06-17	93.0000	93.2400	92.5600	92.9500	+0.324%	141,843	+11.694%
2026-06-16	94.1000	94.3800	92.6100	92.6500	-2.010%	158,417	+12.056%
2026-06-15	94.3800	94.8250	94.2300	94.5500	-0.756%	103,063	+9.804%
2026-06-12	94.8400	95.3700	94.7300	95.2700	+0.570%	73,001	+8.974%
2026-06-11	93.8000	95.1910	93.8000	94.7300	+1.207%	52,365	+9.596%
2026-06-10	93.8000	94.8300	93.6000	93.6000	0.000%	29,780	+10.919%
2026-06-09	95.0000	95.4500	93.3200	93.6000	-0.952%	120,843	+10.919%
2026-06-08	93.5300	96.3600	93.5000	94.5000	+2.019%	131,898	+9.862%
2026-06-05	95.0000	95.0000	91.0200	92.6300	-2.791%	512,722	+12.080%
2026-06-04	95.7500	96.4299	95.1200	95.2900	-0.480%	148,766	+8.952%
2026-06-03	97.3000	97.5853	95.5500	95.7500	-1.085%	158,265	+8.428%
2026-06-02	98.5500	98.7761	96.6400	96.8000	-2.074%	161,030	+7.252%
2026-06-01	98.4000	99.7500	98.3900	98.8500	+0.355%	75,312	+5.028%
2026-05-29	100.3000	101.2000	98.5000	98.5000	-1.980%	398,656	+5.401%
2026-05-28	100.7000	101.3400	100.2000	100.4900	-0.760%	101,057	+3.314%
2026-05-27	100.5900	101.4682	100.5900	101.2600	+0.158%	65,802	+2.528%
2026-05-26	101.4900	101.7876	100.7000	101.1000	-0.384%	72,732	+2.690%
2026-05-22	101.0700	101.4900	100.6500	101.4900	+0.734%	75,681	+2.296%
2026-05-21	100.4000	100.9700	100.3100	100.7500	+0.314%	53,526	+3.047%
2026-05-20	100.1000	100.6300	100.1000	100.4350	+0.335%	45,119	+3.370%
2026-05-19	99.7000	100.1700	99.5100	100.1000	+0.321%	63,087	+3.716%
2026-05-18	100.1900	100.8100	99.7500	99.7800	-0.419%	71,814	+4.049%
2026-05-15	100.3000	100.8900	100.0100	100.2000	0.000%	89,101	+3.613%
2026-05-14	100.5000	100.9799	100.1500	100.2000	-0.159%	64,509	+3.613%
2026-05-13	100.6400	101.3283	100.1500	100.3600	-0.338%	68,689	+3.448%
2026-05-12	100.6400	101.2110	100.6400	100.7000	-0.396%	48,330	+3.098%
2026-05-11	100.7400	101.4800	100.3301	101.1000	+0.357%	89,475	+2.690%
2026-05-08	100.6000	100.8000	100.5300	100.7400	+0.079%	28,962	+3.057%
2026-05-07	100.5500	100.8500	100.3400	100.6600	-0.010%	62,835	+3.139%
2026-05-06	100.6500	101.3250	100.5001	100.6700	+0.060%	68,868	+3.129%
2026-05-05	100.9900	101.7599	100.6100	100.6100	-0.238%	89,736	+3.191%
2026-05-04	100.8900	101.2500	100.4200	100.8500	-0.149%	125,906	+2.945%
2026-05-01	101.1100	101.7500	100.2000	101.0000	+0.050%	128,157	+2.792%
2026-04-30	100.3000	101.0000	100.0000	100.9500	+0.348%	58,970	+2.843%
2026-04-29	100.4000	100.7000	99.9117	100.6000	+0.580%	60,437	+3.201%
2026-04-28	100.4500	100.4500	99.9200	100.0200	-0.488%	41,925	+3.799%
2026-04-27	100.5000	100.7500	100.2000	100.5100	-0.040%	29,547	+3.293%
2026-04-24	101.0000	101.0000	100.4500	100.5500	+0.470%	51,735	+3.252%
2026-04-23	100.6000	100.8915	100.0800	100.0800	-0.269%	83,177	+3.737%
2026-04-22	100.0600	100.7500	100.0600	100.3500	+0.150%	80,239	+3.458%
2026-04-21	99.8800	100.4000	99.7598	100.2000	+0.451%	52,412	+3.613%
2026-04-20	99.9500	100.0000	99.5100	99.7500	-0.150%	32,496	+4.080%
2026-04-17	99.3900	100.0000	98.7001	99.9000	+1.083%	119,169	+3.924%
2026-04-16	99.4100	99.9999	98.5700	98.8300	-0.473%	96,911	+5.049%
2026-04-15	99.6300	100.0000	99.2000	99.3000	-0.700%	66,123	+4.552%
2026-04-14	96.5400	100.9500	96.5400	100.0000	+3.724%	570,301	+3.820%
2026-04-13	97.2000	97.4400	96.0100	96.4100	-0.833%	103,491	+7.686%
2026-04-10	97.0500	97.7400	96.7500	97.2200	+0.113%	69,374	+6.789%
2026-04-09	96.5000	97.7000	96.5000	97.1100	+0.632%	54,868	+6.910%
2026-04-08	96.7500	97.7500	96.5000	96.5000	+0.762%	122,331	+7.585%
2026-04-07	96.2200	96.5000	95.7400	95.7700	-0.962%	102,220	+8.406%
2026-04-06	97.6700	97.6700	96.7000	96.7000	-0.993%	88,864	+7.363%
2026-04-02	95.5000	97.8800	95.2100	97.6700	+2.187%	110,625	+6.297%
2026-04-01	96.2500	96.4500	95.0000	95.5800	-0.167%	104,609	+8.621%
2026-03-31	96.1000	96.2600	95.0600	95.7400	+0.885%	216,570	+8.440%
2026-03-30	96.5000	96.5000	94.1400	94.9000	-0.888%	133,182	+9.399%
2026-03-27	96.5000	96.9000	95.2400	95.7500	-0.890%	96,657	+8.428%
2026-03-26	97.0000	97.7700	96.5000	96.6100	-1.298%	41,543	+7.463%
2026-03-25	97.0400	98.1500	97.0000	97.8800	+0.866%	85,643	+6.069%
2026-03-24	97.1300	97.3300	96.3000	97.0400	+0.873%	75,648	+6.987%
2026-03-23	97.4900	97.9600	96.1750	96.2000	-0.599%	132,715	+7.921%
2026-03-20	97.9500	98.0600	96.6001	96.7800	-1.235%	158,277	+7.274%
2026-03-19	98.7300	98.8766	97.5100	97.9900	-0.598%	93,015	+5.950%
2026-03-18	99.8200	100.3400	98.3300	98.5800	-1.267%	111,032	+5.315%
2026-03-17	100.5500	100.6500	99.6100	99.8450	-0.384%	129,702	+3.981%
2026-03-16	100.8500	100.8500	100.0800	100.2300	-0.060%	133,348	+3.582%
2026-03-13	100.0000	100.3400	98.1800	100.2900	-1.522%	143,636	+3.520%
2026-03-12	101.5000	102.4799	101.5000	101.8400	-0.527%	107,440	+1.944%
2026-03-11	102.4400	102.7700	101.2500	102.3800	-0.350%	66,328	+1.407%
2026-03-10	101.5000	102.8800	101.5000	102.7400	+1.242%	83,219	+1.051%
2026-03-09	100.5000	101.7000	100.3300	101.4800	+1.460%	130,954	+2.306%
2026-03-06	100.4800	100.8000	99.9800	100.0200	-0.537%	161,343	+3.799%
2026-03-05	101.1000	101.3499	100.2750	100.5600	-0.347%	189,137	+3.242%
2026-03-04	101.1000	101.1000	100.1500	100.9100	+0.910%	279,330	+2.884%
2026-03-03	100.7000	101.0750	97.5000	100.0000	-0.921%	141,908	+3.820%
2026-03-02	99.0500	101.5700	99.0500	100.9300	+2.405%	214,191	+2.863%
2026-02-27	100.7100	100.8900	98.5600	98.5600	-2.358%	146,147	+5.337%
2026-02-26	101.0000	101.2800	100.5149	100.9400	-0.050%	37,918	+2.853%
2026-02-25	100.0200	100.9900	100.0200	100.9900	+1.152%	106,019	+2.802%
2026-02-24	99.9100	100.5000	99.0100	99.8400	-0.260%	145,306	+3.986%
2026-02-23	100.8000	100.8300	100.0000	100.1000	-0.852%	92,622	+3.716%
2026-02-20	100.8600	101.4400	100.5001	100.9600	+0.099%	79,570	+2.833%
2026-02-19	99.8100	100.8600	99.8100	100.8600	+0.248%	31,586	+2.935%
2026-02-18	99.7200	101.0000	99.5726	100.6100	+0.319%	94,127	+3.191%
2026-02-17	99.0400	100.5300	98.8000	100.2900	+0.541%	93,664	+3.520%
2026-02-13	98.3700	100.2700	97.9350	99.7500	+1.527%	137,667	+4.080%
2026-02-12	97.6500	98.4500	97.2950	98.2500	+0.460%	93,241	+5.669%
2026-02-11	97.3000	98.8650	97.1501	97.8000	+0.123%	105,922	+6.155%
2026-02-10	98.0500	98.8100	97.0000	97.6800	-0.347%	115,815	+6.286%
2026-02-09	96.4300	98.3700	96.4300	98.0200	+0.266%	192,963	+5.917%
2026-02-06	94.8900	98.3600	94.8900	97.7600	+4.780%	300,839	+6.199%
2026-02-05	96.0600	97.2500	92.0000	93.3000	-4.776%	685,874	+11.275%
2026-02-04	96.5100	97.9800	96.3000	97.9800	+0.595%	276,078	+5.960%
2026-02-03	98.6800	98.9900	95.5101	97.4000	-0.612%	239,982	+6.591%
2026-02-02	98.6000	99.6600	97.0000	98.0000	-2.000%	358,709	+5.939%
2026-01-30	97.0100	100.1600	96.7600	100.0000	+3.627%	490,101	+3.820%
2026-01-29	98.0000	98.5300	96.4500	96.5000	-1.430%	655,985	+7.585%
2026-01-28	100.1100	100.6500	97.4000	97.9000	-2.159%	720,624	+6.047%
2026-01-27	100.0500	101.1000	99.9900	100.0600	+0.060%	498,008	+3.758%
2026-01-26	101.0000	102.0000	99.9200	100.0000	-1.381%	409,901	+3.820%
2026-01-23	101.1500	102.3600	101.0000	101.4000	+0.168%	210,410	+2.387%
2026-01-22	102.1200	102.8925	100.7500	101.2300	-0.452%	333,002	+2.559%
2026-01-21	102.0500	103.0900	101.0000	101.6900	+1.335%	392,720	+2.095%
2026-01-20	104.4700	104.7612	100.0000	100.3500	-4.200%	473,039	+3.458%
2026-01-16	104.2300	105.9300	104.1000	104.7500	+0.354%	210,120	-0.888%
2026-01-15	104.1500	105.8200	103.4900	104.3800	+0.221%	294,701	-0.537%
2026-01-14	104.0000	104.5000	104.0000	104.1500	-0.077%	202,375	-0.317%
2026-01-13	104.4500	104.5000	103.6900	104.2300	-0.058%	181,547	-0.393%
2026-01-12	104.9000	105.9300	102.7600	104.2900	-0.742%	181,253	-0.451%
2026-01-09	106.0500	106.4500	104.2201	105.0700	-0.455%	366,972	-1.190%
2026-01-08	104.0000	105.9999	104.0000	105.5500	+1.189%	103,645	-1.639%
2026-01-07	104.9700	105.2188	103.7300	104.3100	-0.172%	125,198	-0.470%
2026-01-06	104.6600	105.5881	103.5000	104.4900	-0.105%	209,289	-0.641%
2026-01-05	104.0200	105.5400	104.0200	104.6000	+1.024%	218,211	-0.746%
2026-01-02	102.0000	104.0000	101.6040	103.5400	+2.464%	162,977	+0.270%
2025-12-31	104.7700	104.7700	100.9120	101.0500	-2.311%	325,829	+2.741%
2025-12-30	104.2000	104.2000	103.1000	103.4400	-0.058%	81,888	+0.367%
2025-12-29	106.0200	106.4000	101.0014	103.5000	-2.377%	313,678	+0.309%
2025-12-26	105.7400	106.7200	105.7400	106.0200	-0.169%	90,626	-2.075%
2025-12-24	105.9400	106.4799	105.7325	106.2000	+0.664%	53,122	-2.241%
2025-12-23	106.6000	106.8499	105.5000	105.5000	-1.383%	128,969	-1.592%
2025-12-22	108.0600	108.0600	106.6500	106.9800	-0.696%	64,229	-2.954%
2025-12-19	108.4500	108.4500	107.5000	107.7300	-0.046%	91,442	-3.629%
2025-12-18	107.8200	108.5200	107.1001	107.7800	+0.466%	106,542	-3.674%
2025-12-17	107.2400	108.9999	106.9001	107.2800	+0.037%	157,488	-3.225%
2025-12-16	106.5100	108.2299	106.5100	107.2400	+0.742%	83,830	-3.189%
2025-12-15	108.2200	108.2200	106.3800	106.4500	-3.007%	248,178	-2.471%
2025-12-12	110.1000	110.5900	109.5200	109.7500	-0.733%	100,515	-5.403%
2025-12-11	110.0700	110.6300	109.1000	110.5600	+0.172%	132,712	-6.096%
2025-12-10	109.8000	110.6000	109.3100	110.3700	+0.519%	195,009	-5.935%
2025-12-09	110.0000	110.4600	109.0001	109.8000	-0.200%	157,437	-5.446%
2025-12-08	109.7400	110.5600	108.8500	110.0200	+0.880%	152,092	-5.635%
2025-12-05	110.0100	110.4700	108.4258	109.0600	-1.544%	119,191	-4.805%
2025-12-04	108.9400	111.0000	108.0100	110.7700	+1.979%	248,227	-6.274%
2025-12-03	109.4000	109.9000	108.0000	108.6200	-0.257%	152,191	-4.419%
2025-12-02	108.4000	109.3499	106.9829	108.9000	+2.494%	135,057	-4.665%
2025-12-01	106.0000	107.6532	105.4200	106.2500	-2.272%	337,069	-2.287%
2025-11-28	105.8700	109.3400	105.1300	108.7200	+3.740%	331,262	-4.507%
2025-11-26	102.6900	104.8000	102.2620	104.8000	+2.644%	161,029	-0.935%
2025-11-25	102.4900	103.1550	100.6600	102.1000	-0.545%	244,364	+1.685%
2025-11-24	98.3900	103.1900	98.3900	102.6600	+5.045%	509,878	+1.130%
2025-11-21	92.5600	98.7400	92.5600	97.7300	+3.968%	416,779	+6.231%
2025-11-20	98.0300	99.6000	93.4000	94.0000	-4.082%	1,053,115	+10.447%
2025-11-19	102.5500	103.0000	94.1900	98.0000	-4.873%	651,414	+5.939%
2025-11-18	100.0000	103.9999	100.0000	103.0200	+3.237%	392,916	+0.777%
2025-11-17	104.1000	105.0000	99.0600	99.7900	-5.484%	584,495	+4.038%
2025-11-14	103.4400	106.1500	103.3500	105.5800	+0.985%	307,857	-1.667%
2025-11-13	107.8000	109.0000	103.5100	104.5500	-2.835%	286,817	-0.698%
2025-11-12	108.7500	109.9500	107.5190	107.6000	-1.139%	117,949	-3.513%
2025-11-11	110.1600	110.1600	108.8301	108.8400	-0.892%	71,069	-4.612%
2025-11-10	109.8100	110.4700	109.5600	109.8200	+0.009%	196,876	-5.463%
2025-11-07	109.9000	110.6433	109.1000	109.8100	-0.173%	177,960	-5.455%
2025-11-06	110.1200	110.4992	109.8101	110.0000	-0.181%	219,969	-5.618%
2025-11-05	110.2100	110.7500	110.0000	110.2000	+0.209%	154,279	-5.789%
2025-11-04	110.4900	111.1500	109.8250	109.9700	-0.704%	282,030	-5.592%
2025-11-03	109.5800	110.8500	109.5800	110.7500	+1.764%	221,409	-6.257%
2025-10-31	110.2000	111.9899	108.8300	108.8300	-0.621%	207,769	-4.604%
2025-10-30	109.6000	111.0000	109.0000	109.5100	-0.310%	207,318	-5.196%
2025-10-29	109.7700	110.0400	109.6100	109.8500	+0.082%	73,865	-5.489%
2025-10-28	111.4600	111.4600	109.0000	109.7600	-1.153%	119,382	-5.412%
2025-10-27	111.0000	111.1000	110.2800	111.0400	+0.753%	114,280	-6.502%
2025-10-24	110.2500	110.6100	110.0400	110.2100	+0.045%	96,348	-5.798%
2025-10-23	110.8500	110.8500	109.5700	110.1600	+0.073%	105,859	-5.755%
2025-10-22	111.4700	111.4700	110.0000	110.0800	-0.949%	57,177	-5.687%
2025-10-21	110.8900	111.4800	110.5927	111.1350	+1.023%	136,650	-6.582%
2025-10-20	110.3000	111.1968	110.0000	110.0100	+0.200%	182,106	-5.627%
2025-10-17	110.0000	110.1800	108.2500	109.7900	-0.372%	254,151	-5.438%
2025-10-16	111.1100	111.9900	109.4000	110.2000	-0.721%	207,029	-5.789%
2025-10-15	111.2600	112.9300	110.5100	111.0000	-0.234%	177,681	-6.468%
2025-10-14	110.3000	112.0300	110.2200	111.2600	-0.758%	222,941	-6.687%
2025-10-13	115.2300	115.7900	111.7600	112.1100	-2.079%	162,800	-7.395%
2025-10-10	115.5500	115.5900	114.0000	114.4900	-0.814%	124,924	-9.320%
2025-10-09	116.1000	116.1000	115.0000	115.4300	-0.491%	68,567	-10.058%
2025-10-08	115.9000	116.0000	115.1901	116.0000	+1.310%	118,685	-10.500%
2025-10-07	116.7300	117.0500	114.5000	114.5000	-1.717%	208,615	-9.328%
2025-10-06	116.7700	116.9900	116.1001	116.5000	+0.440%	230,979	-10.884%
2025-10-03	116.1500	116.9999	115.0000	115.9900	+1.125%	129,345	-10.492%
2025-10-02	114.9400	115.3400	113.4201	114.7000	+0.183%	123,875	-9.486%
2025-10-01	112.1600	114.5000	112.1600	114.4900	+2.223%	137,540	-9.320%
2025-09-30	111.6000	112.7000	111.5000	112.0000	+0.457%	149,080	-7.304%
2025-09-29	110.4000	111.5300	110.0000	111.4900	+1.447%	122,835	-6.880%
2025-09-26	110.0300	110.2160	109.0000	109.9000	-0.118%	79,185	-5.532%
2025-09-25	110.7400	110.9200	109.0100	110.0300	-0.650%	149,493	-5.644%
2025-09-24	111.2600	111.2600	110.7500	110.7500	-0.090%	60,370	-6.257%
2025-09-23	111.3000	111.5000	110.7870	110.8500	-0.144%	73,870	-6.342%
2025-09-22	111.3500	111.7470	111.0000	111.0100	-0.662%	185,538	-6.477%
2025-09-19	111.7300	112.0000	111.6600	111.7500	-0.089%	82,119	-7.096%
2025-09-18	111.9300	112.0600	111.4630	111.8500	-0.009%	189,634	-7.179%
2025-09-17	112.1700	112.3800	111.6200	111.8600	+0.125%	116,087	-7.188%
2025-09-16	112.4300	112.4700	111.5800	111.7200	+0.152%	141,968	-7.071%
2025-09-15	111.9000	112.4400	111.2300	111.5500	-1.657%	129,684	-6.930%
2025-09-12	113.0000	113.8000	112.9397	113.4300	+0.692%	266,374	-8.472%
2025-09-11	112.3900	112.8000	112.2600	112.6500	+0.312%	169,441	-7.838%
2025-09-10	112.5000	112.8694	112.0000	112.3000	+0.546%	172,884	-7.551%
2025-09-09	112.5000	113.4900	111.6000	111.6900	+0.134%	187,760	-7.046%
2025-09-08	111.5000	111.7490	111.0000	111.5400	+0.171%	170,250	-6.921%
2025-09-05	111.2400	111.7400	110.0800	111.3500	+0.198%	132,523	-6.762%
2025-09-04	111.7500	111.7500	110.7001	111.1300	-0.528%	102,590	-6.578%
2025-09-03	111.8000	111.8000	111.3151	111.7200	+0.368%	116,386	-7.071%
2025-09-02	110.9900	111.8500	110.7500	111.3100	+0.542%	138,069	-6.729%
2025-08-29	111.7000	112.2098	110.5600	110.7100	-0.709%	185,922	-6.223%
2025-08-28	111.8500	112.2300	111.5000	111.5000	-0.134%	153,918	-6.888%
2025-08-27	111.4900	111.7700	111.0950	111.6500	+0.558%	200,609	-7.013%
2025-08-26	110.7000	111.5000	110.3200	111.0300	-0.198%	142,162	-6.494%
2025-08-25	111.3700	111.3700	110.7372	111.2500	+0.009%	136,608	-6.679%
2025-08-22	111.4500	112.0000	110.5049	111.2400	+0.307%	436,197	-6.670%
2025-08-21	111.0000	111.7200	110.2200	110.9000	-0.090%	135,689	-6.384%
2025-08-20	110.5800	112.0500	110.0000	111.0000	-0.422%	399,996	-6.468%
2025-08-19	114.2500	114.3909	109.5600	111.4700	-2.433%	236,900	-6.863%
2025-08-18	115.0100	115.7993	113.5600	114.2500	-0.644%	176,385	-9.129%
2025-08-15	116.4200	117.3999	114.7600	114.9900	-1.228%	199,556	-9.714%
2025-08-14	117.0100	117.0100	116.0100	116.4200	-0.564%	155,398	-10.823%
2025-08-13	117.4000	117.5000	116.5501	117.0800	-0.128%	190,735	-11.326%
2025-08-12	118.1000	118.1000	117.1400	117.2300	-0.145%	191,483	-11.439%
2025-08-11	118.5000	118.5000	117.2920	117.4000	-0.348%	171,212	-11.567%
2025-08-08	118.6200	118.9700	117.2400	117.8100	+0.110%	140,429	-11.875%
2025-08-07	116.9000	118.4900	116.9000	117.6800	+0.961%	212,272	-11.778%
2025-08-06	117.3000	118.7994	116.5600	116.5600	+0.009%	157,447	-10.930%
2025-08-05	117.6000	118.9179	116.4000	116.5500	-1.687%	124,503	-10.922%
2025-08-04	119.9300	119.9700	117.9400	118.5500	+0.971%	139,450	-12.425%
2025-08-01	117.3500	119.8900	117.0500	117.4100	-3.127%	342,974	-11.575%
2025-07-31	119.4800	121.5300	118.5000	121.2000	+2.773%	380,882	-14.340%
2025-07-30	115.0000	118.3500	115.0000	117.9300	+2.503%	229,071	-11.965%
2025-07-29	113.2000	116.8000	112.3163	115.0500	+1.922%	215,639	-9.761%
2025-07-28	111.8800	113.8900	111.0000	112.8800	+2.154%	290,065	-8.026%
2025-07-25	112.0000	112.9999	108.8800	110.5000	-2.123%	422,432	-6.045%
2025-07-24	116.8600	116.8600	111.4000	112.8971	-2.599%	315,748	-8.040%
2025-07-23	118.8800	118.9599	115.0301	115.9100	-2.597%	140,183	-10.431%
2025-07-22	117.8000	119.0000	114.2050	119.0000	0.000%	445,346	-12.756%
2025-07-21	119.0000	119.9800	118.4242	119.0000	-0.118%	114,666	-12.756%
2025-07-18	121.3800	121.5000	118.7500	119.1400	-1.700%	94,304	-12.859%
2025-07-17	118.5000	121.2000	118.0600	121.2000	+1.960%	161,528	-14.340%
2025-07-16	117.0000	119.0000	115.3800	118.8700	+1.598%	175,970	-12.661%
2025-07-15	118.5000	119.5099	114.1200	117.0000	-1.274%	291,290	-11.265%
2025-07-14	124.0000	124.2400	118.0600	118.5100	-3.162%	377,167	-12.396%
2025-07-11	127.2900	127.3799	120.6100	122.3800	-3.242%	414,455	-15.166%
2025-07-10	126.5000	127.8000	125.7500	126.4800	+0.821%	520,850	-17.916%
2025-07-09	124.4000	125.8200	124.0100	125.4500	+2.492%	403,650	-17.242%
2025-07-08	122.0000	123.7499	121.6618	122.4000	+1.788%	357,352	-15.180%
2025-07-07	121.9600	122.3500	120.0000	120.2500	+2.149%	591,411	-13.663%
2025-07-03	116.3600	118.2400	116.0001	117.7200	+2.731%	238,349	-11.808%
2025-07-02	112.6100	117.7900	112.2300	114.5900	+2.891%	721,158	-9.399%
2025-07-01	114.0700	114.9800	110.0000	111.3700	-1.573%	386,880	-6.779%
2025-06-30	106.2000	113.3900	106.0272	113.1500	+7.455%	716,222	-8.246%
2025-06-27	104.8000	106.2000	104.0000	105.3000	+0.766%	228,854	-1.406%
2025-06-26	104.6500	104.9400	104.0462	104.5000	+0.096%	221,741	-0.651%
2025-06-25	104.6100	104.7000	104.0000	104.4000	+0.086%	109,178	-0.556%
2025-06-24	104.6000	104.6000	103.9723	104.3100	+0.511%	111,553	-0.470%
2025-06-23	103.9000	104.0000	103.4450	103.7800	-0.212%	99,484	+0.039%
2025-06-20	104.0000	104.0000	103.1501	104.0000	+0.386%	192,078	-0.173%
2025-06-18	103.7000	103.8000	102.8100	103.6000	+0.670%	285,258	+0.212%
2025-06-17	103.5500	104.5000	102.8000	102.9100	-0.666%	113,800	+0.884%
2025-06-16	104.5500	104.5500	102.5600	103.6000	+0.097%	185,903	+0.212%
2025-06-13	102.2500	104.0000	102.2500	103.5000	-1.123%	230,603	+0.309%
2025-06-12	104.8900	105.3999	104.5500	104.6750	-0.024%	345,328	-0.817%
2025-06-11	105.6000	105.6000	104.5000	104.7000	-0.523%	576,302	-0.840%
2025-06-10	105.7500	105.7500	104.7500	105.2500	0.000%	266,149	-1.359%
2025-06-09	105.5000	105.9900	105.0000	105.2500	+1.907%	389,333	-1.359%
2025-06-06	104.0600	104.5000	102.0000	103.2800	+3.280%	466,694	+0.523%
2025-06-05	108.3000	108.4200	99.8698	100.0000	-6.629%	848,326	+3.820%
2025-06-04	107.0000	107.2400	106.9000	107.1000	+1.038%	328,935	-3.063%
2025-06-03	105.8500	108.4500	105.5001	106.0000	+1.426%	449,462	-2.057%
2025-06-02	105.2000	105.6700	104.0000	104.5100	+0.888%	368,357	-0.660%
2025-05-30	102.6500	104.0000	102.4270	103.5900	+1.083%	503,041	+0.222%
2025-05-29	102.4000	102.9180	101.5028	102.4800	+0.956%	217,353	+1.308%
2025-05-28	102.2700	104.4700	101.3500	101.5100	+0.089%	278,975	+2.276%
2025-05-27	101.8400	101.8900	101.0200	101.4200	+1.268%	348,288	+2.366%
2025-05-23	99.3800	101.0708	99.2400	100.1500	+0.755%	302,895	+3.665%
2025-05-22	100.0000	100.6150	98.5000	99.4000	-1.242%	340,405	+4.447%
2025-05-21	99.6800	102.3000	99.6150	100.6500	+1.872%	291,394	+3.150%
2025-05-20	98.7000	98.8000	98.2500	98.8000	+0.570%	293,003	+5.081%
2025-05-19	98.5000	98.9370	98.0200	98.2400	+0.245%	284,654	+5.680%
2025-05-16	98.4400	98.4500	97.6300	98.0000	+0.564%	308,464	+5.939%
2025-05-15	97.9500	97.9500	96.9100	97.4500	-0.154%	319,325	+6.537%
2025-05-14	97.7400	98.0000	96.8350	97.6000	+0.639%	281,530	+6.373%
2025-05-13	97.5500	98.5200	96.6000	96.9800	+1.380%	199,149	+7.053%
2025-05-12	95.2500	96.5700	95.0900	95.6600	+1.798%	210,051	+8.530%
2025-05-09	94.9000	94.9000	93.8500	93.9700	-0.350%	195,513	+10.482%
2025-05-08	94.2400	95.0000	94.2400	94.3000	+0.479%	222,733	+10.095%
2025-05-07	93.5100	94.2499	93.5100	93.8500	+0.321%	176,587	+10.623%
2025-05-06	93.4900	93.9000	93.0075	93.5500	+0.711%	178,975	+10.978%
2025-05-05	94.0600	95.2500	92.0500	92.8900	-0.970%	144,131	+11.767%
2025-05-02	94.0000	94.9591	93.0250	93.8000	+1.791%	123,936	+10.682%
2025-05-01	93.2900	93.8300	91.9900	92.1500	+0.546%	137,099	+12.664%
2025-04-30	91.6900	93.4200	91.0200	91.6500	-0.218%	90,340	+13.279%
2025-04-29	91.6500	92.2476	91.4500	91.8500	+0.218%	112,424	+13.032%
2025-04-28	92.2000	92.2000	91.5317	91.6500	+0.274%	47,841	+13.279%
2025-04-25	92.2000	92.7500	90.8200	91.4000	-0.077%	84,772	+13.589%
2025-04-24	90.2300	93.0816	89.6004	91.4700	+0.428%	68,021	+13.502%
2025-04-23	92.9900	93.5000	90.7000	91.0800	-0.838%	144,380	+13.988%
2025-04-22	91.5000	92.0000	90.7000	91.8500	+2.056%	93,669	+13.032%
2025-04-21	89.5000	91.1700	89.2800	90.0000	+1.752%	179,841	+15.356%
2025-04-17	88.4900	88.7900	87.7458	88.4500	+1.086%	69,479	+17.377%
2025-04-16	86.8000	88.7450	86.2000	87.5000	0.000%	108,701	+18.651%
2025-04-15	88.0300	88.6000	86.6000	87.5000	+0.057%	86,092	+18.651%
2025-04-14	86.7000	89.0000	85.5750	87.4500	+1.286%	176,003	+18.719%
2025-04-11	86.0600	87.7500	85.0500	86.3400	+0.407%	238,380	+20.246%
2025-04-10	89.6700	89.6700	85.7000	85.9900	-2.803%	188,999	+20.735%
2025-04-09	86.2500	89.5500	85.4000	88.4700	+2.574%	195,978	+17.351%
2025-04-08	90.5000	90.5000	85.7000	86.2500	-1.788%	91,128	+20.371%
2025-04-07	89.1600	90.5065	86.2600	87.8200	-1.987%	233,586	+18.219%

.dark-mode .sz8XY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sz8XY7{ 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