Dark

STRK
Strategy Inc 8.00% Series A Perpetual Strike Preferred Stock
stock NASDAQ Preferred Stock

At Close

Jul 10, 2026 3:59:43 PM EDT

60.81USD+0.904%(+0.55)79,032

52.03Bid 69.43Ask 17.40Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 9, 2026 4:16:30 PM EDT

60.70USD+0.730%(+0.44)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	60.5500	61.0100	60.330000	60.8100	+0.695%	79,032	0.000%
2026-07-09	61.0100	61.5000	58.760000	60.3900	-0.050%	58,066	+0.695%
2026-07-08	60.9200	61.0000	60.250100	60.4200	-1.995%	43,468	+0.645%
2026-07-07	63.2200	63.5000	60.000000	61.6500	-2.127%	93,002	-1.363%
2026-07-06	61.0000	63.1200	60.920000	62.9900	+2.489%	84,818	-3.461%
2026-07-02	63.2000	63.7500	60.175000	61.4600	+1.285%	146,335	-1.058%
2026-07-01	59.2100	62.7400	59.000000	60.6800	+3.162%	185,674	+0.214%
2026-06-30	59.3700	59.4000	56.502200	58.8200	-1.126%	271,101	+3.383%
2026-06-29	57.8900	59.9600	56.160000	59.4900	+10.597%	313,694	+2.219%
2026-06-26	50.0100	54.7500	49.797000	53.7900	+4.002%	301,148	+13.051%
2026-06-25	56.4700	57.8126	50.650100	51.7200	-6.744%	455,671	+17.575%
2026-06-24	60.0800	60.3500	55.000000	55.4600	-8.103%	384,924	+9.647%
2026-06-23	59.8900	61.2999	59.260000	60.3500	+0.249%	118,218	+0.762%
2026-06-22	63.0900	63.3000	59.710000	60.2000	-0.545%	119,374	+1.013%
2026-06-18	64.0000	64.9000	59.570100	60.5300	-5.200%	500,182	+0.463%
2026-06-17	64.1900	65.7300	63.630000	63.8500	-0.684%	142,203	-4.761%
2026-06-16	68.0000	68.7500	64.290000	64.2900	-5.678%	168,900	-5.413%
2026-06-15	68.5000	69.3000	67.880000	68.1600	-2.034%	118,805	-10.783%
2026-06-12	68.9700	69.8000	68.500000	69.5750	+2.016%	114,852	-12.598%
2026-06-11	67.0100	68.6451	66.650000	68.2000	+1.989%	104,612	-10.836%
2026-06-10	66.1000	67.5900	66.100000	66.8700	+1.226%	64,316	-9.062%
2026-06-09	67.9000	68.6600	66.000000	66.0600	-2.321%	158,696	-7.947%
2026-06-08	67.9000	69.0000	67.080000	67.6300	+3.410%	145,597	-10.084%
2026-06-05	68.0100	68.5000	64.000000	65.4000	-4.176%	341,719	-7.018%
2026-06-04	68.1400	69.5400	68.000000	68.2500	+0.161%	150,154	-10.901%
2026-06-03	69.6700	70.3900	68.140000	68.1400	-2.280%	187,622	-10.757%
2026-06-02	71.0000	71.3000	69.500000	69.7300	-2.202%	196,842	-12.792%
2026-06-01	70.6300	71.4500	70.270000	71.3000	+1.466%	173,992	-14.712%
2026-05-29	72.5200	73.7500	70.270000	70.2700	-3.858%	707,406	-13.462%
2026-05-28	73.4800	73.8500	72.510000	73.0900	-0.531%	103,788	-16.801%
2026-05-27	73.6100	73.9600	73.150000	73.4800	-0.541%	64,672	-17.243%
2026-05-26	74.0300	74.6800	73.120000	73.8800	+0.136%	118,365	-17.691%
2026-05-22	73.6900	74.2910	73.658800	73.7800	+0.313%	65,885	-17.579%
2026-05-21	73.4400	73.9600	73.219000	73.5500	+0.726%	85,001	-17.322%
2026-05-20	74.8500	74.9400	73.010000	73.0200	-1.298%	128,444	-16.721%
2026-05-19	73.8300	75.2999	73.830000	73.9800	-0.565%	53,854	-17.802%
2026-05-18	74.5100	75.9500	74.190000	74.4000	-0.628%	136,399	-18.266%
2026-05-15	76.3500	76.5000	74.695000	74.8700	-1.938%	137,457	-18.779%
2026-05-14	76.3000	77.0000	75.910100	76.3500	-0.689%	265,429	-20.354%
2026-05-13	77.0300	77.4500	76.400100	76.8800	-0.902%	84,336	-20.903%
2026-05-12	77.9900	78.0499	77.250000	77.5800	-0.691%	84,164	-21.616%
2026-05-11	78.8100	79.0100	77.560000	78.1200	-0.547%	182,473	-22.158%
2026-05-08	78.9700	78.9700	78.350000	78.5500	-0.570%	69,385	-22.584%
2026-05-07	78.0500	79.0000	77.100000	79.0000	+1.217%	166,328	-23.025%
2026-05-06	78.0500	78.2000	77.780100	78.0500	+0.064%	165,606	-22.088%
2026-05-05	78.9600	78.9600	77.815000	78.0000	+0.257%	117,179	-22.038%
2026-05-04	80.0000	81.0000	77.441000	77.8000	-2.372%	278,205	-21.838%
2026-05-01	78.0000	79.8600	77.655000	79.6900	+1.853%	168,105	-23.692%
2026-04-30	76.5000	78.2400	76.000000	78.2400	+2.021%	124,762	-22.278%
2026-04-29	76.2200	76.8900	75.550000	76.6900	+0.630%	97,309	-20.707%
2026-04-28	76.5000	77.4250	75.200000	76.2100	-0.962%	105,458	-20.207%
2026-04-27	77.6100	78.4050	76.810000	76.9500	-0.799%	71,784	-20.975%
2026-04-24	78.7100	78.7100	77.000000	77.5700	-0.666%	53,836	-21.606%
2026-04-23	78.1300	78.7699	76.500100	78.0900	-0.038%	144,426	-22.128%
2026-04-22	76.9500	78.9900	76.950000	78.1200	+2.251%	174,147	-22.158%
2026-04-21	76.4900	76.8500	76.022500	76.4000	-0.560%	93,782	-20.406%
2026-04-20	76.8000	76.8300	75.573001	76.8300	-0.065%	98,333	-20.851%
2026-04-17	75.4900	77.2499	74.985000	76.8800	+2.849%	187,584	-20.903%
2026-04-16	74.5700	75.0000	73.240000	74.7500	+0.094%	141,758	-18.649%
2026-04-15	76.0000	76.0000	74.110000	74.6800	-0.929%	174,458	-18.573%
2026-04-14	74.3100	75.6000	74.310000	75.3800	+1.631%	157,749	-19.329%
2026-04-13	73.0800	74.4950	72.865000	74.1700	+1.228%	99,084	-18.013%
2026-04-10	73.1000	73.9999	72.500000	73.2700	+0.535%	67,561	-17.006%
2026-04-09	72.0000	72.9000	72.000000	72.8800	+1.391%	64,876	-16.561%
2026-04-08	72.8000	72.8000	71.160000	71.8800	+1.454%	118,587	-15.401%
2026-04-07	71.6900	71.7250	70.690000	70.8500	-1.172%	92,347	-14.171%
2026-04-06	71.2300	72.0000	71.230000	71.6900	+0.858%	89,437	-15.176%
2026-04-02	71.4000	72.0000	70.800000	71.0800	-0.837%	132,049	-14.449%
2026-04-01	71.5000	72.0000	71.270000	71.6800	+1.386%	102,855	-15.165%
2026-03-31	70.5700	71.9480	70.000000	70.7000	+2.153%	328,213	-13.989%
2026-03-30	72.0200	72.3000	65.120000	69.2100	-4.432%	667,366	-12.137%
2026-03-27	73.0000	73.0500	71.820000	72.4200	-1.870%	159,323	-16.031%
2026-03-26	74.9800	75.2000	73.460000	73.8000	-1.862%	118,842	-17.602%
2026-03-25	74.8100	75.7200	74.810000	75.2000	-0.503%	121,425	-19.136%
2026-03-24	74.0500	75.9800	74.050000	75.5800	+2.648%	168,862	-19.542%
2026-03-23	76.2200	76.2500	73.450000	73.6300	-2.360%	184,718	-17.411%
2026-03-20	76.3200	76.8799	75.040000	75.4100	-0.920%	91,875	-19.361%
2026-03-19	75.5000	76.6800	75.500000	76.1100	+0.635%	74,232	-20.102%
2026-03-18	77.8000	77.8900	75.620000	75.6300	-2.814%	105,688	-19.595%
2026-03-17	78.6000	78.6175	77.280000	77.8200	-0.435%	103,090	-21.858%
2026-03-16	79.4500	79.4500	78.000000	78.1600	-0.471%	139,855	-22.198%
2026-03-13	78.9500	79.0700	78.060000	78.5300	-1.170%	234,809	-22.565%
2026-03-12	80.2500	80.4160	79.450000	79.4600	-0.712%	141,334	-23.471%
2026-03-11	79.8100	80.9900	79.350000	80.0300	+0.603%	339,093	-24.016%
2026-03-10	79.4700	79.6500	78.980000	79.5500	+1.016%	172,091	-23.558%
2026-03-09	78.9700	79.4800	77.880100	78.7500	-0.279%	270,061	-22.781%
2026-03-06	79.6500	79.7973	78.680000	78.9700	-0.854%	121,611	-22.996%
2026-03-05	81.2100	82.5000	79.350000	79.6500	-2.622%	242,463	-23.653%
2026-03-04	82.0000	82.2300	80.750000	81.7950	+2.577%	347,218	-25.656%
2026-03-03	79.9400	79.9900	78.750000	79.7400	-0.449%	98,500	-23.740%
2026-03-02	78.9700	80.4000	78.750000	80.1000	+2.247%	95,380	-24.082%
2026-02-27	79.4100	81.0000	78.340000	78.3400	-2.611%	275,612	-22.377%
2026-02-26	80.5000	81.0000	80.010100	80.4400	-0.186%	102,142	-24.403%
2026-02-25	79.0000	81.3900	79.000000	80.5900	+3.017%	83,681	-24.544%
2026-02-24	79.1500	79.6500	77.950000	78.2300	-0.597%	121,735	-22.268%
2026-02-23	80.0000	80.4000	78.016300	78.7000	-1.650%	69,753	-22.732%
2026-02-20	78.9900	80.5800	78.990000	80.0200	+1.420%	89,218	-24.006%
2026-02-19	77.8500	79.9123	77.100000	78.9000	+0.766%	64,314	-22.928%
2026-02-18	79.2200	79.6000	78.080000	78.3000	-0.191%	123,507	-22.337%
2026-02-17	77.5100	78.6800	77.010000	78.4500	+0.577%	71,085	-22.486%
2026-02-13	77.4700	78.4700	77.000000	78.0000	+3.011%	155,860	-22.038%
2026-02-12	77.0600	77.5000	75.000000	75.7200	-1.342%	102,864	-19.691%
2026-02-11	77.5900	78.0000	76.310000	76.7500	-0.518%	330,547	-20.769%
2026-02-10	76.9700	77.2916	76.000000	77.1500	+0.521%	299,439	-21.180%
2026-02-09	76.5000	76.8900	75.480000	76.7500	+0.209%	338,421	-20.769%
2026-02-06	74.2500	77.6499	74.250000	76.5900	+6.007%	802,030	-20.603%
2026-02-05	77.3500	77.5000	71.400000	72.2500	-8.486%	604,043	-15.834%
2026-02-04	81.2500	81.5000	78.000000	78.9500	-2.831%	265,778	-22.977%
2026-02-03	81.5000	82.0800	78.365000	81.2500	+0.185%	249,025	-25.157%
2026-02-02	81.8200	82.9750	80.750000	81.1000	-4.577%	197,944	-25.018%
2026-01-30	80.5100	85.6000	80.140000	84.9900	+3.874%	219,461	-28.450%
2026-01-29	84.0000	84.4100	78.530000	81.8200	-2.769%	300,486	-25.678%
2026-01-28	85.0000	85.5500	84.000000	84.1500	-0.767%	80,744	-27.736%
2026-01-27	84.4800	85.1999	84.420000	84.8000	+0.385%	111,451	-28.290%
2026-01-26	85.5200	85.5200	84.300000	84.4750	-1.556%	107,483	-28.014%
2026-01-23	85.4700	87.0100	85.000100	85.8100	+0.410%	145,194	-29.134%
2026-01-22	84.4000	85.5500	84.250000	85.4600	+1.256%	69,950	-28.844%
2026-01-21	84.3900	85.9870	83.190000	84.4000	+0.012%	118,114	-27.950%
2026-01-20	85.1500	85.7800	84.350000	84.3900	-2.541%	188,882	-27.942%
2026-01-16	87.6000	87.6000	85.070000	86.5900	-0.904%	151,020	-29.772%
2026-01-15	88.4700	88.4700	86.230000	87.3800	-0.705%	140,890	-30.407%
2026-01-14	88.0000	88.7500	87.400000	88.0000	+0.376%	162,644	-30.898%
2026-01-13	85.9900	87.8500	85.510100	87.6700	+2.323%	135,338	-30.638%
2026-01-12	85.5600	86.5962	84.500000	85.6800	-0.534%	243,897	-29.027%
2026-01-09	87.0000	87.3799	85.510100	86.1400	-0.715%	126,551	-29.406%
2026-01-08	84.5000	87.2600	84.416900	86.7600	+2.444%	116,002	-29.910%
2026-01-07	83.0100	86.5000	83.010000	84.6900	+2.344%	132,635	-28.197%
2026-01-06	86.0100	87.0000	82.520000	82.7500	-3.205%	125,426	-26.514%
2026-01-05	84.5900	87.0000	84.590000	85.4900	+2.457%	193,694	-28.869%
2026-01-02	81.6600	83.9200	80.709700	83.4400	+5.942%	190,488	-27.121%
2025-12-31	82.0000	82.0000	78.530000	78.7600	-3.088%	339,856	-22.791%
2025-12-30	81.5000	82.4800	81.200000	81.2700	-0.453%	148,502	-25.175%
2025-12-29	82.0000	82.0000	81.010000	81.6400	-0.717%	164,358	-25.514%
2025-12-26	83.0000	83.0000	81.170000	82.2300	-0.388%	133,582	-26.049%
2025-12-24	82.3300	82.7500	82.150100	82.5500	-0.482%	30,482	-26.336%
2025-12-23	82.5000	82.9800	81.140000	82.9500	-0.024%	202,488	-26.691%
2025-12-22	83.2000	83.2257	82.300100	82.9700	+0.448%	160,320	-26.708%
2025-12-19	83.0600	83.8000	82.020100	82.6000	+0.133%	176,980	-26.380%
2025-12-18	83.1000	83.8000	82.110000	82.4900	-0.495%	85,117	-26.282%
2025-12-17	83.4000	84.7000	82.000000	82.9000	+0.181%	149,974	-26.647%
2025-12-16	82.6700	83.6692	81.200000	82.7500	+0.608%	182,133	-26.514%
2025-12-15	85.8000	86.0000	81.710000	82.2500	-6.321%	208,636	-26.067%
2025-12-12	87.6200	88.2700	86.800000	87.8000	-0.532%	161,551	-30.740%
2025-12-11	86.1300	88.2700	86.130000	88.2700	+0.776%	198,768	-31.109%
2025-12-10	86.8900	88.0000	86.100000	87.5900	+1.825%	173,705	-30.574%
2025-12-09	85.6000	87.4700	85.230000	86.0200	+0.491%	151,064	-29.307%
2025-12-08	85.6700	85.9500	84.000000	85.6000	+1.905%	146,444	-28.960%
2025-12-05	86.9600	86.9600	83.305000	84.0000	-3.426%	182,671	-27.607%
2025-12-04	86.1500	86.9900	85.650000	86.9800	+0.846%	76,116	-30.087%
2025-12-03	85.7600	86.7500	85.500000	86.2500	+0.748%	128,649	-29.496%
2025-12-02	84.3100	87.0300	84.310000	85.6100	+2.355%	217,937	-28.969%
2025-12-01	85.0900	85.9800	81.000000	83.6400	-4.127%	297,111	-27.296%
2025-11-28	83.1000	87.5700	83.000000	87.2400	+5.797%	321,114	-30.296%
2025-11-26	78.6500	82.8200	78.650000	82.4600	+4.844%	223,550	-26.255%
2025-11-25	79.3000	79.8460	78.390000	78.6500	-0.317%	197,033	-22.683%
2025-11-24	78.4900	79.6200	76.260000	78.9000	+3.205%	315,021	-22.928%
2025-11-21	74.4100	77.5000	74.300000	76.4500	+1.124%	312,232	-20.458%
2025-11-20	76.3900	77.9750	74.610000	75.6000	-0.950%	372,684	-19.563%
2025-11-19	80.5500	80.5600	73.082000	76.3250	-5.515%	526,027	-20.328%
2025-11-18	78.5400	82.0000	78.500100	80.7800	+1.674%	286,165	-24.721%
2025-11-17	81.6900	82.3200	78.550000	79.4500	-2.718%	388,819	-23.461%
2025-11-14	79.9900	81.6900	78.500000	81.6700	+1.002%	482,162	-25.542%
2025-11-13	85.5000	86.7000	80.310000	80.8600	-4.024%	450,709	-24.796%
2025-11-12	86.2500	86.8500	83.120100	84.2500	-2.080%	241,671	-27.822%
2025-11-11	87.8800	87.8800	85.710000	86.0400	-2.094%	122,278	-29.324%
2025-11-10	88.5000	88.7850	87.000000	87.8800	-0.250%	216,706	-30.803%
2025-11-07	86.8100	88.4401	83.750000	88.1000	+0.951%	379,047	-30.976%
2025-11-06	88.1200	88.2300	87.020000	87.2700	-0.830%	203,014	-30.320%
2025-11-05	87.7800	88.1000	87.153900	88.0000	+1.301%	233,920	-30.898%
2025-11-04	87.2000	88.0000	86.870000	86.8700	-1.953%	230,749	-29.999%
2025-11-03	86.5500	88.7445	84.000000	88.6000	+3.023%	241,010	-31.366%
2025-10-31	85.5000	86.8100	85.490000	86.0000	+3.365%	271,321	-29.291%
2025-10-30	86.3100	86.6950	83.200000	83.2000	-3.256%	309,292	-26.911%
2025-10-29	87.7000	88.0000	85.880000	86.0000	-1.938%	192,247	-29.291%
2025-10-28	89.4000	89.5000	87.040000	87.7000	-1.127%	142,638	-30.661%
2025-10-27	89.1300	89.4440	87.180000	88.7000	+1.140%	222,701	-31.443%
2025-10-24	88.7500	88.7900	87.700000	87.7000	-0.792%	160,011	-30.661%
2025-10-23	88.2500	88.4000	87.590100	88.4000	+0.477%	166,091	-31.210%
2025-10-22	88.5000	88.6999	87.590000	87.9800	-0.453%	139,596	-30.882%
2025-10-21	89.0000	89.9999	88.350000	88.3800	-0.136%	233,355	-31.195%
2025-10-20	89.6500	90.7150	88.260000	88.5000	+1.004%	222,259	-31.288%
2025-10-17	86.8900	87.8000	86.000000	87.6200	-0.211%	281,317	-30.598%
2025-10-16	90.5000	91.0565	87.440000	87.8050	-2.183%	252,761	-30.744%
2025-10-15	91.4000	92.5000	89.200000	89.7650	-0.471%	159,741	-32.256%
2025-10-14	91.6600	91.6600	90.150100	90.1900	-2.297%	256,530	-32.576%
2025-10-13	92.8900	93.8000	91.720000	92.3100	+0.304%	234,924	-34.124%
2025-10-10	94.2100	94.2500	91.110000	92.0300	-2.169%	255,837	-33.924%
2025-10-09	95.0400	95.1500	94.070000	94.0700	-1.363%	137,734	-35.357%
2025-10-08	96.5000	97.9999	95.000000	95.3700	-0.863%	133,018	-36.238%
2025-10-07	98.6100	98.9000	96.050000	96.2000	-2.769%	168,926	-36.788%
2025-10-06	100.0000	100.2500	98.120000	98.9400	+0.081%	255,284	-38.539%
2025-10-03	98.2400	99.2318	98.001600	98.8600	+1.771%	150,770	-38.489%
2025-10-02	96.3200	98.2200	95.850000	97.1400	+3.110%	161,993	-37.400%
2025-10-01	91.5000	94.3300	90.700000	94.2100	+2.737%	167,757	-35.453%
2025-09-30	91.5000	91.7400	90.510000	91.7000	+0.991%	269,119	-33.686%
2025-09-29	89.4500	91.6800	89.450000	90.8000	+3.147%	175,803	-33.029%
2025-09-26	90.8400	91.2400	88.000000	88.0300	-2.362%	485,623	-30.921%
2025-09-25	92.2600	92.4700	90.000000	90.1600	-3.054%	373,644	-32.553%
2025-09-24	93.8500	94.9999	93.000000	93.0000	-1.326%	146,732	-34.613%
2025-09-23	93.9500	95.0000	93.300000	94.2500	+0.796%	204,879	-35.480%
2025-09-22	93.5000	94.0699	92.653500	93.5061	-0.398%	157,744	-34.967%
2025-09-19	93.2100	94.3550	93.155000	93.8800	+0.043%	143,632	-35.226%
2025-09-18	91.9900	94.3500	91.635000	93.8400	+2.816%	161,763	-35.198%
2025-09-17	92.3400	93.0020	91.020000	91.2700	-1.628%	197,630	-33.374%
2025-09-16	92.8100	93.0000	92.215000	92.7800	+0.086%	134,342	-34.458%
2025-09-15	93.6500	93.8600	91.210000	92.7000	-3.084%	215,217	-34.401%
2025-09-12	95.0000	95.8000	94.550000	95.6500	+1.142%	342,167	-36.424%
2025-09-11	95.8800	96.2500	94.520000	94.5700	-1.026%	172,871	-35.698%
2025-09-10	95.8900	96.8000	95.350000	95.5500	+0.368%	219,285	-36.358%
2025-09-09	93.7500	95.6500	93.650800	95.2000	+1.818%	169,488	-36.124%
2025-09-08	95.3200	95.5000	92.760000	93.5000	-1.682%	185,215	-34.963%
2025-09-05	95.3000	95.8800	95.060000	95.1000	+0.316%	166,655	-36.057%
2025-09-04	94.9000	95.5000	94.800000	94.8000	-0.105%	106,832	-35.854%
2025-09-03	94.9000	95.4800	94.200000	94.9000	+0.915%	205,939	-35.922%
2025-09-02	94.7300	95.6800	93.840000	94.0400	-0.276%	176,667	-35.336%
2025-08-29	95.6800	95.7700	94.300000	94.3000	-1.205%	240,791	-35.514%
2025-08-28	95.6600	96.3000	95.200000	95.4500	0.000%	145,932	-36.291%
2025-08-27	96.0000	96.3400	95.110000	95.4500	-0.209%	186,440	-36.291%
2025-08-26	95.0500	96.0000	94.760000	95.6500	+0.950%	173,520	-36.424%
2025-08-25	96.0000	96.5250	94.500000	94.7500	-1.813%	238,331	-35.821%
2025-08-22	96.5000	99.0300	95.790000	96.5000	+0.741%	378,668	-36.984%
2025-08-21	96.2500	97.6773	95.210000	95.7900	-0.426%	143,224	-36.517%
2025-08-20	97.7500	97.7800	95.500000	96.2000	-0.957%	404,223	-36.788%
2025-08-19	101.1500	101.9373	95.880000	97.1300	-3.765%	416,152	-37.393%
2025-08-18	102.5000	102.6450	100.620000	100.9300	-1.905%	260,476	-39.750%
2025-08-15	104.8600	105.4500	102.350000	102.8900	-1.541%	172,515	-40.898%
2025-08-14	106.0000	106.9000	104.110000	104.5000	-2.336%	285,640	-41.809%
2025-08-13	107.9900	108.1473	105.100000	107.0000	-0.926%	306,085	-43.168%
2025-08-12	109.3000	109.3000	107.700000	108.0000	-1.072%	325,710	-43.694%
2025-08-11	110.7400	110.7400	108.020000	109.1700	+0.156%	261,710	-44.298%
2025-08-08	109.8000	109.8068	108.220100	109.0000	-0.366%	134,293	-44.211%
2025-08-07	107.9900	109.7500	106.729000	109.4000	+3.159%	216,920	-44.415%
2025-08-06	106.0000	108.1910	105.904000	106.0500	-0.132%	127,532	-42.659%
2025-08-05	107.0000	107.8900	105.720000	106.1900	-0.543%	120,336	-42.735%
2025-08-04	108.0600	108.9900	106.000000	106.7700	+0.726%	195,981	-43.046%
2025-08-01	109.5000	110.0000	105.260000	106.0000	-4.685%	455,132	-42.632%
2025-07-31	104.8000	111.6700	104.760100	111.2100	+6.350%	409,978	-45.320%
2025-07-30	106.9900	108.9750	103.550000	104.5700	-2.253%	333,016	-41.848%
2025-07-29	105.0000	106.9999	104.040100	106.9800	+2.865%	268,474	-43.158%
2025-07-28	108.1600	108.1600	103.010000	104.0000	-3.614%	558,996	-41.529%
2025-07-25	110.7100	111.9499	104.000000	107.9000	-3.142%	356,829	-43.642%
2025-07-24	113.7500	113.7500	111.060000	111.4000	-2.486%	398,896	-45.413%
2025-07-23	114.0000	115.0000	112.660000	114.2400	-0.197%	235,799	-46.770%
2025-07-22	115.1000	116.0000	111.000000	114.4650	-2.658%	312,212	-46.875%
2025-07-21	119.0000	119.0000	116.480000	117.5900	-0.491%	205,809	-48.286%
2025-07-18	122.0000	122.7400	116.390000	118.1700	-2.637%	208,081	-48.540%
2025-07-17	118.7100	121.4088	118.012500	121.3700	+1.658%	207,687	-49.897%
2025-07-16	117.9900	120.0600	117.585600	119.3900	+0.514%	211,078	-49.066%
2025-07-15	120.2000	120.2000	116.580000	118.7800	+0.211%	202,246	-48.805%
2025-07-14	124.7300	124.7300	116.109000	118.5300	-3.241%	547,583	-48.697%
2025-07-11	127.9900	129.4842	121.570000	122.5000	-2.584%	343,374	-50.359%
2025-07-10	126.0000	126.9455	124.000000	125.7500	+1.004%	653,916	-51.642%
2025-07-09	126.0000	127.1300	123.000000	124.5000	+1.220%	538,050	-51.157%
2025-07-08	122.1500	124.1199	122.150000	123.0000	+1.821%	328,552	-50.561%
2025-07-07	122.8600	122.8600	120.150000	120.8000	+0.299%	509,045	-49.661%
2025-07-03	119.6600	122.3585	118.760000	120.4400	+2.016%	212,000	-49.510%
2025-07-02	120.6900	120.7000	115.650000	118.0600	+0.928%	906,097	-48.492%
2025-07-01	122.8000	126.0400	114.990000	116.9750	-3.334%	750,219	-48.015%
2025-06-30	107.0000	125.7200	107.000000	121.0100	+14.636%	1,172,933	-49.748%
2025-06-27	105.6100	105.8500	105.220000	105.5600	+0.314%	244,788	-42.393%
2025-06-26	105.6400	105.6400	104.972500	105.2300	+0.410%	223,764	-42.212%
2025-06-25	105.0000	105.1100	104.500000	104.8000	+0.963%	269,525	-41.975%
2025-06-24	103.5300	104.5000	103.530000	103.8000	+0.767%	133,275	-41.416%
2025-06-23	102.7500	103.5300	102.750000	103.0100	+0.321%	152,666	-40.967%
2025-06-20	103.8500	104.0000	102.625000	102.6800	-1.600%	230,043	-40.777%
2025-06-18	104.3500	105.4000	103.900100	104.3498	+0.433%	245,298	-41.725%
2025-06-17	104.5000	104.5000	102.187500	103.9000	-0.811%	153,700	-41.473%
2025-06-16	105.0000	105.0000	104.101500	104.7500	+0.239%	262,110	-41.947%
2025-06-13	104.3100	105.5000	104.100000	104.5000	-1.415%	214,233	-41.809%
2025-06-12	105.9000	106.0500	105.750000	106.0000	-0.675%	301,948	-42.632%
2025-06-11	106.8900	106.9900	106.502000	106.7200	-0.243%	232,205	-43.019%
2025-06-10	107.0000	107.9150	106.400000	106.9800	-0.889%	248,518	-43.158%
2025-06-09	107.4600	108.2500	106.500000	107.9400	+2.216%	519,615	-43.663%
2025-06-06	104.2500	106.0600	103.002000	105.6000	+3.794%	583,219	-42.415%
2025-06-05	108.4900	108.4900	100.260000	101.7400	-5.358%	508,885	-40.230%
2025-06-04	106.8000	107.8855	106.660000	107.5000	+1.367%	357,352	-43.433%
2025-06-03	106.2500	107.0000	105.090000	106.0500	+1.493%	469,445	-42.659%
2025-06-02	103.5000	105.4800	103.436000	104.4900	+1.289%	403,402	-41.803%
2025-05-30	101.7800	104.0000	101.584200	103.1600	+1.525%	653,092	-41.053%
2025-05-29	102.2500	102.4200	101.500000	101.6100	-0.402%	191,670	-40.154%
2025-05-28	102.4000	102.7000	101.700000	102.0200	+0.275%	230,030	-40.394%
2025-05-27	102.0000	102.0000	101.500000	101.7400	+0.743%	369,789	-40.230%
2025-05-23	100.1200	101.7500	100.120000	100.9900	+0.079%	450,625	-39.786%
2025-05-22	101.3500	101.7299	100.700000	100.9100	+0.910%	320,329	-39.738%
2025-05-21	100.5500	101.1300	98.500000	100.0000	+0.806%	541,346	-39.190%
2025-05-20	98.9800	99.3300	98.500000	99.2000	+0.741%	379,294	-38.700%
2025-05-19	96.9200	98.4800	96.519500	98.4700	+2.041%	365,545	-38.245%
2025-05-16	97.5600	97.5600	96.320000	96.5000	-0.041%	366,841	-36.984%
2025-05-15	96.9000	96.9500	95.060000	96.5400	+0.437%	443,241	-37.011%
2025-05-14	97.9600	98.3900	95.600000	96.1200	-0.938%	413,976	-36.735%
2025-05-13	97.9900	98.2400	96.375000	97.0300	+2.808%	364,723	-37.329%
2025-05-12	94.9000	95.2400	94.110000	94.3800	+1.867%	447,884	-35.569%
2025-05-09	92.4800	92.9000	92.000000	92.6500	+0.770%	227,525	-34.366%
2025-05-08	91.7500	92.3600	91.420000	91.9420	+1.537%	286,377	-33.860%
2025-05-07	90.8000	91.2600	90.550000	90.5500	+0.155%	51,763	-32.844%
2025-05-06	90.8000	90.9000	90.215000	90.4100	+0.177%	121,576	-32.740%
2025-05-05	90.7000	90.9699	89.500000	90.2500	-0.791%	114,264	-32.620%
2025-05-02	90.8900	91.0950	89.874800	90.9700	+1.642%	644,379	-33.154%
2025-05-01	90.6000	91.4900	89.240000	89.5000	0.000%	107,951	-32.056%
2025-04-30	87.5400	89.6385	87.540000	89.5000	+0.562%	204,594	-32.056%
2025-04-29	86.8800	89.5201	86.580000	89.0000	+2.771%	132,807	-31.674%
2025-04-28	87.8500	87.8500	85.620000	86.6000	-0.092%	104,569	-29.781%
2025-04-25	86.3500	87.4999	86.000000	86.6800	+0.955%	266,560	-29.845%
2025-04-24	85.2500	86.4000	85.250000	85.8600	+0.339%	68,163	-29.175%
2025-04-23	86.7400	87.0000	85.370000	85.5700	-0.857%	318,285	-28.935%
2025-04-22	85.8000	87.0000	85.090000	86.3100	+1.541%	148,168	-29.545%
2025-04-21	85.7200	85.7468	84.250000	85.0000	-0.176%	106,533	-28.459%
2025-04-17	85.0100	85.5500	84.010000	85.1500	+0.259%	141,339	-28.585%
2025-04-16	83.7500	85.1100	83.610000	84.9300	+1.179%	181,892	-28.400%
2025-04-15	84.8000	85.5000	83.770100	83.9400	-0.321%	102,618	-27.555%
2025-04-14	85.0000	85.9800	83.604000	84.2100	-0.390%	149,390	-27.788%
2025-04-11	83.4400	85.5000	81.750000	84.5400	+3.501%	394,061	-28.070%
2025-04-10	82.5000	83.5000	81.490000	81.6800	-2.750%	132,896	-25.551%
2025-04-09	81.4700	85.7500	79.400000	83.9900	+3.525%	403,163	-27.599%
2025-04-08	82.2900	83.8300	81.060000	81.1300	-0.843%	146,813	-25.046%
2025-04-07	82.8800	83.8900	81.290000	81.8200	-2.479%	205,580	-25.678%
2025-04-04	84.7400	86.0000	83.660000	83.9000	+0.347%	212,653	-27.521%
2025-04-03	84.4400	87.0000	83.500000	83.6100	-2.450%	145,201	-27.269%
2025-04-02	86.9000	87.4886	85.270000	85.7100	-0.867%	108,319	-29.051%
2025-04-01	84.5000	88.0000	83.890000	86.4600	+2.916%	289,137	-29.667%
2025-03-31	84.0000	84.9900	83.090100	84.0100	-0.083%	298,940	-27.616%
2025-03-28	86.2600	86.3200	83.600000	84.0800	-2.164%	196,483	-27.676%
2025-03-27	85.6600	87.1505	85.170100	85.9400	-0.578%	146,138	-29.241%
2025-03-26	87.0800	87.5000	85.500000	86.4400	-0.678%	149,182	-29.651%
2025-03-25	87.3000	87.8500	86.260000	87.0300	+0.473%	377,537	-30.128%
2025-03-24	86.5000	88.2500	85.000000	86.6200	+1.906%	551,597	-29.797%
2025-03-21	83.1000	86.3318	82.500000	85.0000	+2.410%	749,545	-28.459%
2025-03-20	83.5000	83.7531	82.010000	83.0000	-1.073%	494,171	-26.735%
2025-03-19	86.2500	86.6500	83.700000	83.9000	-1.259%	501,476	-27.521%
2025-03-18	85.8900	88.0000	84.300000	84.9700	-3.662%	284,423	-28.434%
2025-03-17	90.5000	90.5000	87.070000	88.2000	-0.158%	138,254	-31.054%
2025-03-14	88.0000	88.6900	87.120000	88.3400	+1.809%	329,293	-31.164%
2025-03-13	88.3400	89.0799	86.750000	86.7700	-0.550%	224,684	-29.918%
2025-03-12	88.0000	88.0000	86.050000	87.2500	+0.253%	183,652	-30.304%
2025-03-11	85.2700	88.5700	85.000000	87.0300	+2.630%	331,615	-30.128%
2025-03-10	89.3000	89.8500	83.450000	84.8000	-8.225%	765,876	-28.290%
2025-03-07	93.7000	94.0999	91.910000	92.4000	-2.119%	91,235	-34.188%
2025-03-06	93.0000	94.4000	92.400000	94.4000	+0.053%	177,022	-35.583%
2025-03-05	93.6800	94.5000	92.250000	94.3500	+1.945%	140,493	-35.548%
2025-03-04	89.5000	93.4400	89.500000	92.5500	+2.560%	191,731	-34.295%
2025-03-03	94.7500	95.0000	89.500000	90.2400	-2.338%	274,212	-32.613%
2025-02-28	92.0000	94.6300	91.050000	92.4000	+0.884%	1,028,663	-34.188%
2025-02-27	94.5000	94.5000	91.500000	91.5900	-1.654%	382,523	-33.606%
2025-02-26	90.4900	94.6300	89.509100	93.1300	+2.623%	527,029	-34.704%
2025-02-25	91.5000	92.3435	89.000000	90.7500	-2.524%	376,754	-32.992%
2025-02-24	93.9500	94.7900	92.500000	93.1000	+0.097%	200,449	-34.683%
2025-02-21	99.1000	99.1000	92.120000	93.0100	-4.849%	225,726	-34.620%
2025-02-20	97.0000	98.5000	96.002000	97.7500	+2.057%	222,383	-37.790%
2025-02-19	100.0000	100.2500	95.400000	95.7800	-2.860%	383,588	-36.511%
2025-02-18	95.1000	98.9999	93.158500	98.6000	+4.849%	541,675	-38.327%
2025-02-14	90.2000	94.3500	90.020000	94.0400	+4.188%	242,885	-35.336%
2025-02-13	90.0000	90.2600	89.500000	90.2600	+0.289%	246,624	-32.628%
2025-02-12	89.7000	92.2500	88.020000	90.0000	+0.480%	459,925	-32.433%
2025-02-11	90.2900	91.7900	89.360000	89.5700	+0.078%	335,958	-32.109%
2025-02-10	89.0500	89.9900	88.000000	89.5000	+3.588%	616,625	-32.056%
2025-02-07	85.5000	87.8800	85.250000	86.4000	+2.128%	847,775	-29.618%
2025-02-06	85.7500	95.0000	84.550000	84.6000	0.000%	658,883	-28.121%

.dark-mode .bHphhD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHphhD{ color: #333333; background-color: white; border: 2px solid #333333; }STRKStrategy Inc 8.00% Series A Perpetual Strike Preferred Stockstock NASDAQ Preferred Stock

STRK
Strategy Inc 8.00% Series A Perpetual Strike Preferred Stock
stock NASDAQ Preferred Stock