Dark

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

Market Open

Sep 9, 2026 11:17:10 AM EDT

77.57USD-0.964%(-0.75)28,565

77.37Bid 90.63Ask 13.26Spread

Pre-market

Sep 4, 2026 8:54:30 AM EDT

76.50USD0.000%(+76.50)0

After-hours

Sep 8, 2026 4:01:30 PM EDT

78.15USD-0.223%(-0.17)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	78.1800	78.1800	77.560000	77.5700	-0.742%	28,565	0.000%
2026-09-08	77.6700	78.7500	77.280000	78.1500	+0.489%	37,500	-0.742%
2026-09-04	76.7000	78.7500	76.200100	77.7700	+0.869%	95,811	-0.257%
2026-09-03	74.6000	77.8200	74.200000	77.1000	+3.824%	93,636	+0.610%
2026-09-02	72.6750	74.3396	72.675000	74.2600	+1.365%	40,829	+4.457%
2026-09-01	72.0400	73.5000	72.020000	73.2600	+0.840%	63,784	+5.883%
2026-08-31	71.6000	73.0000	71.360000	72.6500	+1.283%	139,597	+6.772%
2026-08-28	73.6200	73.9000	71.211000	71.7300	-2.739%	76,056	+8.142%
2026-08-27	73.9000	74.7200	73.550000	73.7500	-0.270%	117,569	+5.180%
2026-08-26	73.3400	74.2300	72.700000	73.9500	+0.777%	66,946	+4.895%
2026-08-25	72.7000	73.9399	72.360000	73.3800	+0.866%	84,983	+5.710%
2026-08-24	72.0100	73.9700	71.500000	72.7500	+0.678%	119,240	+6.625%
2026-08-21	70.4500	73.3900	70.300000	72.2600	+3.658%	192,438	+7.348%
2026-08-20	69.9800	70.2500	69.185500	69.7100	+2.169%	96,955	+11.275%
2026-08-19	67.0700	69.2400	66.650000	68.2300	+3.725%	95,114	+13.689%
2026-08-18	68.0500	68.7400	65.780000	65.7800	-4.181%	127,849	+17.923%
2026-08-17	68.0100	69.0000	67.805400	68.6500	+0.073%	61,261	+12.993%
2026-08-14	66.9000	69.0190	66.470000	68.6000	+2.510%	115,445	+13.076%
2026-08-13	67.5200	68.0000	66.500000	66.9200	-1.661%	56,620	+15.915%
2026-08-12	68.5300	68.5300	67.970000	68.0500	-0.439%	48,370	+13.990%
2026-08-11	67.6000	68.3700	67.600000	68.3500	+1.169%	45,936	+13.489%
2026-08-10	67.6400	68.2000	67.500500	67.5600	+0.761%	97,261	+14.816%
2026-08-07	65.6200	67.0500	65.440000	67.0500	+2.759%	52,799	+15.690%
2026-08-06	64.8000	65.5000	64.175000	65.2500	+0.524%	65,461	+18.881%
2026-08-05	62.7200	64.9100	62.700000	64.9100	+2.706%	135,542	+19.504%
2026-08-04	62.1400	63.3700	61.800000	63.2000	+2.265%	123,579	+22.737%
2026-08-03	60.0300	62.5300	59.690000	61.8000	+3.761%	123,740	+25.518%
2026-07-31	63.0200	63.0200	58.910000	59.5600	-5.490%	247,065	+30.238%
2026-07-30	62.3100	63.7500	62.101800	63.0200	+0.191%	70,873	+23.088%
2026-07-29	62.5000	63.0850	61.520000	62.9000	+0.704%	53,907	+23.323%
2026-07-28	62.0700	63.1050	61.350100	62.4600	+0.499%	41,474	+24.191%
2026-07-27	61.0300	62.9050	61.030000	62.1500	+2.625%	59,131	+24.811%
2026-07-24	61.0000	62.2000	60.560000	60.5600	-0.900%	67,793	+28.088%
2026-07-23	61.7100	62.7000	61.020100	61.1100	-1.894%	59,506	+26.935%
2026-07-22	62.7200	63.1050	62.290000	62.2900	-0.765%	37,770	+24.530%
2026-07-21	61.8000	63.1100	61.800000	62.7700	+2.649%	45,107	+23.578%
2026-07-20	61.9800	63.2500	61.000000	61.1500	-0.940%	88,590	+26.852%
2026-07-17	60.4000	61.8300	60.000000	61.7300	+1.147%	90,331	+25.660%
2026-07-16	61.3700	61.7200	60.840000	61.0300	-0.603%	78,822	+27.101%
2026-07-15	61.9500	62.3800	61.030000	61.4000	+0.672%	59,305	+26.336%
2026-07-14	60.7700	61.2495	60.430000	60.9900	+1.044%	37,110	+27.185%
2026-07-13	60.5900	60.8199	60.000000	60.3600	-0.968%	64,753	+28.512%
2026-07-10	61.9200	61.9200	60.260000	60.9500	+0.927%	79,089	+27.268%
2026-07-09	61.0100	61.5000	58.760000	60.3900	-0.050%	58,066	+28.448%
2026-07-08	60.9200	61.0000	60.250100	60.4200	-1.995%	43,468	+28.385%
2026-07-07	63.2200	63.5000	60.000000	61.6500	-2.127%	93,002	+25.823%
2026-07-06	61.0000	63.1200	60.920000	62.9900	+2.489%	84,818	+23.147%
2026-07-02	63.2000	63.7500	60.175000	61.4600	+1.285%	146,335	+26.212%
2026-07-01	59.2100	62.7400	59.000000	60.6800	+3.162%	185,674	+27.835%
2026-06-30	59.3700	59.4000	56.502200	58.8200	-1.126%	271,101	+31.877%
2026-06-29	57.8900	59.9600	56.160000	59.4900	+10.597%	313,694	+30.392%
2026-06-26	50.0100	54.7500	49.797000	53.7900	+4.002%	301,148	+44.209%
2026-06-25	56.4700	57.8126	50.650100	51.7200	-6.744%	455,671	+49.981%
2026-06-24	60.0800	60.3500	55.000000	55.4600	-8.103%	384,924	+39.867%
2026-06-23	59.8900	61.2999	59.260000	60.3500	+0.249%	118,218	+28.534%
2026-06-22	63.0900	63.3000	59.710000	60.2000	-0.545%	119,374	+28.854%
2026-06-18	64.0000	64.9000	59.570100	60.5300	-5.200%	500,182	+28.151%
2026-06-17	64.1900	65.7300	63.630000	63.8500	-0.684%	142,203	+21.488%
2026-06-16	68.0000	68.7500	64.290000	64.2900	-5.678%	168,900	+20.656%
2026-06-15	68.5000	69.3000	67.880000	68.1600	-2.034%	118,805	+13.806%
2026-06-12	68.9700	69.8000	68.500000	69.5750	+2.016%	114,852	+11.491%
2026-06-11	67.0100	68.6451	66.650000	68.2000	+1.989%	104,612	+13.739%
2026-06-10	66.1000	67.5900	66.100000	66.8700	+1.226%	64,316	+16.001%
2026-06-09	67.9000	68.6600	66.000000	66.0600	-2.321%	158,696	+17.424%
2026-06-08	67.9000	69.0000	67.080000	67.6300	+3.410%	145,597	+14.698%
2026-06-05	68.0100	68.5000	64.000000	65.4000	-4.176%	341,719	+18.609%
2026-06-04	68.1400	69.5400	68.000000	68.2500	+0.161%	150,154	+13.656%
2026-06-03	69.6700	70.3900	68.140000	68.1400	-2.280%	187,622	+13.839%
2026-06-02	71.0000	71.3000	69.500000	69.7300	-2.202%	196,842	+11.243%
2026-06-01	70.6300	71.4500	70.270000	71.3000	+1.466%	173,992	+8.794%
2026-05-29	72.5200	73.7500	70.270000	70.2700	-3.858%	707,406	+10.389%
2026-05-28	73.4800	73.8500	72.510000	73.0900	-0.531%	103,788	+6.129%
2026-05-27	73.6100	73.9600	73.150000	73.4800	-0.541%	64,672	+5.566%
2026-05-26	74.0300	74.6800	73.120000	73.8800	+0.136%	118,365	+4.995%
2026-05-22	73.6900	74.2910	73.658800	73.7800	+0.313%	65,885	+5.137%
2026-05-21	73.4400	73.9600	73.219000	73.5500	+0.726%	85,001	+5.466%
2026-05-20	74.8500	74.9400	73.010000	73.0200	-1.298%	128,444	+6.231%
2026-05-19	73.8300	75.2999	73.830000	73.9800	-0.565%	53,854	+4.853%
2026-05-18	74.5100	75.9500	74.190000	74.4000	-0.628%	136,399	+4.261%
2026-05-15	76.3500	76.5000	74.695000	74.8700	-1.938%	137,457	+3.606%
2026-05-14	76.3000	77.0000	75.910100	76.3500	-0.689%	265,429	+1.598%
2026-05-13	77.0300	77.4500	76.400100	76.8800	-0.902%	84,336	+0.898%
2026-05-12	77.9900	78.0499	77.250000	77.5800	-0.691%	84,164	-0.013%
2026-05-11	78.8100	79.0100	77.560000	78.1200	-0.547%	182,473	-0.704%
2026-05-08	78.9700	78.9700	78.350000	78.5500	-0.570%	69,385	-1.248%
2026-05-07	78.0500	79.0000	77.100000	79.0000	+1.217%	166,328	-1.810%
2026-05-06	78.0500	78.2000	77.780100	78.0500	+0.064%	165,606	-0.615%
2026-05-05	78.9600	78.9600	77.815000	78.0000	+0.257%	117,179	-0.551%
2026-05-04	80.0000	81.0000	77.441000	77.8000	-2.372%	278,205	-0.296%
2026-05-01	78.0000	79.8600	77.655000	79.6900	+1.853%	168,105	-2.660%
2026-04-30	76.5000	78.2400	76.000000	78.2400	+2.021%	124,762	-0.856%
2026-04-29	76.2200	76.8900	75.550000	76.6900	+0.630%	97,309	+1.147%
2026-04-28	76.5000	77.4250	75.200000	76.2100	-0.962%	105,458	+1.785%
2026-04-27	77.6100	78.4050	76.810000	76.9500	-0.799%	71,784	+0.806%
2026-04-24	78.7100	78.7100	77.000000	77.5700	-0.666%	53,836	0.000%
2026-04-23	78.1300	78.7699	76.500100	78.0900	-0.038%	144,426	-0.666%
2026-04-22	76.9500	78.9900	76.950000	78.1200	+2.251%	174,147	-0.704%
2026-04-21	76.4900	76.8500	76.022500	76.4000	-0.560%	93,782	+1.531%
2026-04-20	76.8000	76.8300	75.573001	76.8300	-0.065%	98,333	+0.963%
2026-04-17	75.4900	77.2499	74.985000	76.8800	+2.849%	187,584	+0.898%
2026-04-16	74.5700	75.0000	73.240000	74.7500	+0.094%	141,758	+3.773%
2026-04-15	76.0000	76.0000	74.110000	74.6800	-0.929%	174,458	+3.870%
2026-04-14	74.3100	75.6000	74.310000	75.3800	+1.631%	157,749	+2.905%
2026-04-13	73.0800	74.4950	72.865000	74.1700	+1.228%	99,084	+4.584%
2026-04-10	73.1000	73.9999	72.500000	73.2700	+0.535%	67,561	+5.869%
2026-04-09	72.0000	72.9000	72.000000	72.8800	+1.391%	64,876	+6.435%
2026-04-08	72.8000	72.8000	71.160000	71.8800	+1.454%	118,587	+7.916%
2026-04-07	71.6900	71.7250	70.690000	70.8500	-1.172%	92,347	+9.485%
2026-04-06	71.2300	72.0000	71.230000	71.6900	+0.858%	89,437	+8.202%
2026-04-02	71.4000	72.0000	70.800000	71.0800	-0.837%	132,049	+9.131%
2026-04-01	71.5000	72.0000	71.270000	71.6800	+1.386%	102,855	+8.217%
2026-03-31	70.5700	71.9480	70.000000	70.7000	+2.153%	328,213	+9.717%
2026-03-30	72.0200	72.3000	65.120000	69.2100	-4.432%	667,366	+12.079%
2026-03-27	73.0000	73.0500	71.820000	72.4200	-1.870%	159,323	+7.111%
2026-03-26	74.9800	75.2000	73.460000	73.8000	-1.862%	118,842	+5.108%
2026-03-25	74.8100	75.7200	74.810000	75.2000	-0.503%	121,425	+3.152%
2026-03-24	74.0500	75.9800	74.050000	75.5800	+2.648%	168,862	+2.633%
2026-03-23	76.2200	76.2500	73.450000	73.6300	-2.360%	184,718	+5.351%
2026-03-20	76.3200	76.8799	75.040000	75.4100	-0.920%	91,875	+2.864%
2026-03-19	75.5000	76.6800	75.500000	76.1100	+0.635%	74,232	+1.918%
2026-03-18	77.8000	77.8900	75.620000	75.6300	-2.814%	105,688	+2.565%
2026-03-17	78.6000	78.6175	77.280000	77.8200	-0.435%	103,090	-0.321%
2026-03-16	79.4500	79.4500	78.000000	78.1600	-0.471%	139,855	-0.755%
2026-03-13	78.9500	79.0700	78.060000	78.5300	-1.170%	234,809	-1.222%
2026-03-12	80.2500	80.4160	79.450000	79.4600	-0.712%	141,334	-2.379%
2026-03-11	79.8100	80.9900	79.350000	80.0300	+0.603%	339,093	-3.074%
2026-03-10	79.4700	79.6500	78.980000	79.5500	+1.016%	172,091	-2.489%
2026-03-09	78.9700	79.4800	77.880100	78.7500	-0.279%	270,061	-1.498%
2026-03-06	79.6500	79.7973	78.680000	78.9700	-0.854%	121,611	-1.773%
2026-03-05	81.2100	82.5000	79.350000	79.6500	-2.622%	242,463	-2.611%
2026-03-04	82.0000	82.2300	80.750000	81.7950	+2.577%	347,218	-5.165%
2026-03-03	79.9400	79.9900	78.750000	79.7400	-0.449%	98,500	-2.721%
2026-03-02	78.9700	80.4000	78.750000	80.1000	+2.247%	95,380	-3.159%
2026-02-27	79.4100	81.0000	78.340000	78.3400	-2.611%	275,612	-0.983%
2026-02-26	80.5000	81.0000	80.010100	80.4400	-0.186%	102,142	-3.568%
2026-02-25	79.0000	81.3900	79.000000	80.5900	+3.017%	83,681	-3.747%
2026-02-24	79.1500	79.6500	77.950000	78.2300	-0.597%	121,735	-0.844%
2026-02-23	80.0000	80.4000	78.016300	78.7000	-1.650%	69,753	-1.436%
2026-02-20	78.9900	80.5800	78.990000	80.0200	+1.420%	89,218	-3.062%
2026-02-19	77.8500	79.9123	77.100000	78.9000	+0.766%	64,314	-1.686%
2026-02-18	79.2200	79.6000	78.080000	78.3000	-0.191%	123,507	-0.932%
2026-02-17	77.5100	78.6800	77.010000	78.4500	+0.577%	71,085	-1.122%
2026-02-13	77.4700	78.4700	77.000000	78.0000	+3.011%	155,860	-0.551%
2026-02-12	77.0600	77.5000	75.000000	75.7200	-1.342%	102,864	+2.443%
2026-02-11	77.5900	78.0000	76.310000	76.7500	-0.518%	330,547	+1.068%
2026-02-10	76.9700	77.2916	76.000000	77.1500	+0.521%	299,439	+0.544%
2026-02-09	76.5000	76.8900	75.480000	76.7500	+0.209%	338,421	+1.068%
2026-02-06	74.2500	77.6499	74.250000	76.5900	+6.007%	802,030	+1.280%
2026-02-05	77.3500	77.5000	71.400000	72.2500	-8.486%	604,043	+7.363%
2026-02-04	81.2500	81.5000	78.000000	78.9500	-2.831%	265,778	-1.748%
2026-02-03	81.5000	82.0800	78.365000	81.2500	+0.185%	249,025	-4.529%
2026-02-02	81.8200	82.9750	80.750000	81.1000	-4.577%	197,944	-4.353%
2026-01-30	80.5100	85.6000	80.140000	84.9900	+3.874%	219,461	-8.730%
2026-01-29	84.0000	84.4100	78.530000	81.8200	-2.769%	300,486	-5.194%
2026-01-28	85.0000	85.5500	84.000000	84.1500	-0.767%	80,744	-7.819%
2026-01-27	84.4800	85.1999	84.420000	84.8000	+0.385%	111,451	-8.526%
2026-01-26	85.5200	85.5200	84.300000	84.4750	-1.556%	107,483	-8.174%
2026-01-23	85.4700	87.0100	85.000100	85.8100	+0.410%	145,194	-9.603%
2026-01-22	84.4000	85.5500	84.250000	85.4600	+1.256%	69,950	-9.232%
2026-01-21	84.3900	85.9870	83.190000	84.4000	+0.012%	118,114	-8.092%
2026-01-20	85.1500	85.7800	84.350000	84.3900	-2.541%	188,882	-8.082%
2026-01-16	87.6000	87.6000	85.070000	86.5900	-0.904%	151,020	-10.417%
2026-01-15	88.4700	88.4700	86.230000	87.3800	-0.705%	140,890	-11.227%
2026-01-14	88.0000	88.7500	87.400000	88.0000	+0.376%	162,644	-11.852%
2026-01-13	85.9900	87.8500	85.510100	87.6700	+2.323%	135,338	-11.520%
2026-01-12	85.5600	86.5962	84.500000	85.6800	-0.534%	243,897	-9.465%
2026-01-09	87.0000	87.3799	85.510100	86.1400	-0.715%	126,551	-9.949%
2026-01-08	84.5000	87.2600	84.416900	86.7600	+2.444%	116,002	-10.592%
2026-01-07	83.0100	86.5000	83.010000	84.6900	+2.344%	132,635	-8.407%
2026-01-06	86.0100	87.0000	82.520000	82.7500	-3.205%	125,426	-6.260%
2026-01-05	84.5900	87.0000	84.590000	85.4900	+2.457%	193,694	-9.264%
2026-01-02	81.6600	83.9200	80.709700	83.4400	+5.942%	190,488	-7.035%
2025-12-31	82.0000	82.0000	78.530000	78.7600	-3.088%	339,856	-1.511%
2025-12-30	81.5000	82.4800	81.200000	81.2700	-0.453%	148,502	-4.553%
2025-12-29	82.0000	82.0000	81.010000	81.6400	-0.717%	164,358	-4.985%
2025-12-26	83.0000	83.0000	81.170000	82.2300	-0.388%	133,582	-5.667%
2025-12-24	82.3300	82.7500	82.150100	82.5500	-0.482%	30,482	-6.033%
2025-12-23	82.5000	82.9800	81.140000	82.9500	-0.024%	202,488	-6.486%
2025-12-22	83.2000	83.2257	82.300100	82.9700	+0.448%	160,320	-6.508%
2025-12-19	83.0600	83.8000	82.020100	82.6000	+0.133%	176,980	-6.090%
2025-12-18	83.1000	83.8000	82.110000	82.4900	-0.495%	85,117	-5.964%
2025-12-17	83.4000	84.7000	82.000000	82.9000	+0.181%	149,974	-6.429%
2025-12-16	82.6700	83.6692	81.200000	82.7500	+0.608%	182,133	-6.260%
2025-12-15	85.8000	86.0000	81.710000	82.2500	-6.321%	208,636	-5.690%
2025-12-12	87.6200	88.2700	86.800000	87.8000	-0.532%	161,551	-11.651%
2025-12-11	86.1300	88.2700	86.130000	88.2700	+0.776%	198,768	-12.122%
2025-12-10	86.8900	88.0000	86.100000	87.5900	+1.825%	173,705	-11.440%
2025-12-09	85.6000	87.4700	85.230000	86.0200	+0.491%	151,064	-9.823%
2025-12-08	85.6700	85.9500	84.000000	85.6000	+1.905%	146,444	-9.381%
2025-12-05	86.9600	86.9600	83.305000	84.0000	-3.426%	182,671	-7.655%
2025-12-04	86.1500	86.9900	85.650000	86.9800	+0.846%	76,116	-10.819%
2025-12-03	85.7600	86.7500	85.500000	86.2500	+0.748%	128,649	-10.064%
2025-12-02	84.3100	87.0300	84.310000	85.6100	+2.355%	217,937	-9.391%
2025-12-01	85.0900	85.9800	81.000000	83.6400	-4.127%	297,111	-7.257%
2025-11-28	83.1000	87.5700	83.000000	87.2400	+5.797%	321,114	-11.084%
2025-11-26	78.6500	82.8200	78.650000	82.4600	+4.844%	223,550	-5.930%
2025-11-25	79.3000	79.8460	78.390000	78.6500	-0.317%	197,033	-1.373%
2025-11-24	78.4900	79.6200	76.260000	78.9000	+3.205%	315,021	-1.686%
2025-11-21	74.4100	77.5000	74.300000	76.4500	+1.124%	312,232	+1.465%
2025-11-20	76.3900	77.9750	74.610000	75.6000	-0.950%	372,684	+2.606%
2025-11-19	80.5500	80.5600	73.082000	76.3250	-5.515%	526,027	+1.631%
2025-11-18	78.5400	82.0000	78.500100	80.7800	+1.674%	286,165	-3.974%
2025-11-17	81.6900	82.3200	78.550000	79.4500	-2.718%	388,819	-2.366%
2025-11-14	79.9900	81.6900	78.500000	81.6700	+1.002%	482,162	-5.020%
2025-11-13	85.5000	86.7000	80.310000	80.8600	-4.024%	450,709	-4.069%
2025-11-12	86.2500	86.8500	83.120100	84.2500	-2.080%	241,671	-7.929%
2025-11-11	87.8800	87.8800	85.710000	86.0400	-2.094%	122,278	-9.844%
2025-11-10	88.5000	88.7850	87.000000	87.8800	-0.250%	216,706	-11.732%
2025-11-07	86.8100	88.4401	83.750000	88.1000	+0.951%	379,047	-11.952%
2025-11-06	88.1200	88.2300	87.020000	87.2700	-0.830%	203,014	-11.115%
2025-11-05	87.7800	88.1000	87.153900	88.0000	+1.301%	233,920	-11.852%
2025-11-04	87.2000	88.0000	86.870000	86.8700	-1.953%	230,749	-10.706%
2025-11-03	86.5500	88.7445	84.000000	88.6000	+3.023%	241,010	-12.449%
2025-10-31	85.5000	86.8100	85.490000	86.0000	+3.365%	271,321	-9.802%
2025-10-30	86.3100	86.6950	83.200000	83.2000	-3.256%	309,292	-6.767%
2025-10-29	87.7000	88.0000	85.880000	86.0000	-1.938%	192,247	-9.802%
2025-10-28	89.4000	89.5000	87.040000	87.7000	-1.127%	142,638	-11.551%
2025-10-27	89.1300	89.4440	87.180000	88.7000	+1.140%	222,701	-12.548%
2025-10-24	88.7500	88.7900	87.700000	87.7000	-0.792%	160,011	-11.551%
2025-10-23	88.2500	88.4000	87.590100	88.4000	+0.477%	166,091	-12.251%
2025-10-22	88.5000	88.6999	87.590000	87.9800	-0.453%	139,596	-11.832%
2025-10-21	89.0000	89.9999	88.350000	88.3800	-0.136%	233,355	-12.231%
2025-10-20	89.6500	90.7150	88.260000	88.5000	+1.004%	222,259	-12.350%
2025-10-17	86.8900	87.8000	86.000000	87.6200	-0.211%	281,317	-11.470%
2025-10-16	90.5000	91.0565	87.440000	87.8050	-2.183%	252,761	-11.657%
2025-10-15	91.4000	92.5000	89.200000	89.7650	-0.471%	159,741	-13.585%
2025-10-14	91.6600	91.6600	90.150100	90.1900	-2.297%	256,530	-13.993%
2025-10-13	92.8900	93.8000	91.720000	92.3100	+0.304%	234,924	-15.968%
2025-10-10	94.2100	94.2500	91.110000	92.0300	-2.169%	255,837	-15.712%
2025-10-09	95.0400	95.1500	94.070000	94.0700	-1.363%	137,734	-17.540%
2025-10-08	96.5000	97.9999	95.000000	95.3700	-0.863%	133,018	-18.664%
2025-10-07	98.6100	98.9000	96.050000	96.2000	-2.769%	168,926	-19.366%
2025-10-06	100.0000	100.2500	98.120000	98.9400	+0.081%	255,284	-21.599%
2025-10-03	98.2400	99.2318	98.001600	98.8600	+1.771%	150,770	-21.536%
2025-10-02	96.3200	98.2200	95.850000	97.1400	+3.110%	161,993	-20.146%
2025-10-01	91.5000	94.3300	90.700000	94.2100	+2.737%	167,757	-17.663%
2025-09-30	91.5000	91.7400	90.510000	91.7000	+0.991%	269,119	-15.409%
2025-09-29	89.4500	91.6800	89.450000	90.8000	+3.147%	175,803	-14.570%
2025-09-26	90.8400	91.2400	88.000000	88.0300	-2.362%	485,623	-11.882%
2025-09-25	92.2600	92.4700	90.000000	90.1600	-3.054%	373,644	-13.964%
2025-09-24	93.8500	94.9999	93.000000	93.0000	-1.326%	146,732	-16.591%
2025-09-23	93.9500	95.0000	93.300000	94.2500	+0.796%	204,879	-17.698%
2025-09-22	93.5000	94.0699	92.653500	93.5061	-0.398%	157,744	-17.043%
2025-09-19	93.2100	94.3550	93.155000	93.8800	+0.043%	143,632	-17.373%
2025-09-18	91.9900	94.3500	91.635000	93.8400	+2.816%	161,763	-17.338%
2025-09-17	92.3400	93.0020	91.020000	91.2700	-1.628%	197,630	-15.010%
2025-09-16	92.8100	93.0000	92.215000	92.7800	+0.086%	134,342	-16.394%
2025-09-15	93.6500	93.8600	91.210000	92.7000	-3.084%	215,217	-16.321%
2025-09-12	95.0000	95.8000	94.550000	95.6500	+1.142%	342,167	-18.902%
2025-09-11	95.8800	96.2500	94.520000	94.5700	-1.026%	172,871	-17.976%
2025-09-10	95.8900	96.8000	95.350000	95.5500	+0.368%	219,285	-18.817%
2025-09-09	93.7500	95.6500	93.650800	95.2000	+1.818%	169,488	-18.519%
2025-09-08	95.3200	95.5000	92.760000	93.5000	-1.682%	185,215	-17.037%
2025-09-05	95.3000	95.8800	95.060000	95.1000	+0.316%	166,655	-18.433%
2025-09-04	94.9000	95.5000	94.800000	94.8000	-0.105%	106,832	-18.175%
2025-09-03	94.9000	95.4800	94.200000	94.9000	+0.915%	205,939	-18.261%
2025-09-02	94.7300	95.6800	93.840000	94.0400	-0.276%	176,667	-17.514%
2025-08-29	95.6800	95.7700	94.300000	94.3000	-1.205%	240,791	-17.741%
2025-08-28	95.6600	96.3000	95.200000	95.4500	0.000%	145,932	-18.732%
2025-08-27	96.0000	96.3400	95.110000	95.4500	-0.209%	186,440	-18.732%
2025-08-26	95.0500	96.0000	94.760000	95.6500	+0.950%	173,520	-18.902%
2025-08-25	96.0000	96.5250	94.500000	94.7500	-1.813%	238,331	-18.132%
2025-08-22	96.5000	99.0300	95.790000	96.5000	+0.741%	378,668	-19.617%
2025-08-21	96.2500	97.6773	95.210000	95.7900	-0.426%	143,224	-19.021%
2025-08-20	97.7500	97.7800	95.500000	96.2000	-0.957%	404,223	-19.366%
2025-08-19	101.1500	101.9373	95.880000	97.1300	-3.765%	416,152	-20.138%
2025-08-18	102.5000	102.6450	100.620000	100.9300	-1.905%	260,476	-23.145%
2025-08-15	104.8600	105.4500	102.350000	102.8900	-1.541%	172,515	-24.609%
2025-08-14	106.0000	106.9000	104.110000	104.5000	-2.336%	285,640	-25.770%
2025-08-13	107.9900	108.1473	105.100000	107.0000	-0.926%	306,085	-27.505%
2025-08-12	109.3000	109.3000	107.700000	108.0000	-1.072%	325,710	-28.176%
2025-08-11	110.7400	110.7400	108.020000	109.1700	+0.156%	261,710	-28.946%
2025-08-08	109.8000	109.8068	108.220100	109.0000	-0.366%	134,293	-28.835%
2025-08-07	107.9900	109.7500	106.729000	109.4000	+3.159%	216,920	-29.095%
2025-08-06	106.0000	108.1910	105.904000	106.0500	-0.132%	127,532	-26.855%
2025-08-05	107.0000	107.8900	105.720000	106.1900	-0.543%	120,336	-26.952%
2025-08-04	108.0600	108.9900	106.000000	106.7700	+0.726%	195,981	-27.349%
2025-08-01	109.5000	110.0000	105.260000	106.0000	-4.685%	455,132	-26.821%
2025-07-31	104.8000	111.6700	104.760100	111.2100	+6.350%	409,978	-30.249%
2025-07-30	106.9900	108.9750	103.550000	104.5700	-2.253%	333,016	-25.820%
2025-07-29	105.0000	106.9999	104.040100	106.9800	+2.865%	268,474	-27.491%
2025-07-28	108.1600	108.1600	103.010000	104.0000	-3.614%	558,996	-25.413%
2025-07-25	110.7100	111.9499	104.000000	107.9000	-3.142%	356,829	-28.109%
2025-07-24	113.7500	113.7500	111.060000	111.4000	-2.486%	398,896	-30.368%
2025-07-23	114.0000	115.0000	112.660000	114.2400	-0.197%	235,799	-32.099%
2025-07-22	115.1000	116.0000	111.000000	114.4650	-2.658%	312,212	-32.233%
2025-07-21	119.0000	119.0000	116.480000	117.5900	-0.491%	205,809	-34.034%
2025-07-18	122.0000	122.7400	116.390000	118.1700	-2.637%	208,081	-34.357%
2025-07-17	118.7100	121.4088	118.012500	121.3700	+1.658%	207,687	-36.088%
2025-07-16	117.9900	120.0600	117.585600	119.3900	+0.514%	211,078	-35.028%
2025-07-15	120.2000	120.2000	116.580000	118.7800	+0.211%	202,246	-34.694%
2025-07-14	124.7300	124.7300	116.109000	118.5300	-3.241%	547,583	-34.557%
2025-07-11	127.9900	129.4842	121.570000	122.5000	-2.584%	343,374	-36.678%
2025-07-10	126.0000	126.9455	124.000000	125.7500	+1.004%	653,916	-38.314%
2025-07-09	126.0000	127.1300	123.000000	124.5000	+1.220%	538,050	-37.695%
2025-07-08	122.1500	124.1199	122.150000	123.0000	+1.821%	328,552	-36.935%
2025-07-07	122.8600	122.8600	120.150000	120.8000	+0.299%	509,045	-35.786%
2025-07-03	119.6600	122.3585	118.760000	120.4400	+2.016%	212,000	-35.594%
2025-07-02	120.6900	120.7000	115.650000	118.0600	+0.928%	906,097	-34.296%
2025-07-01	122.8000	126.0400	114.990000	116.9750	-3.334%	750,219	-33.687%
2025-06-30	107.0000	125.7200	107.000000	121.0100	+14.636%	1,172,933	-35.898%
2025-06-27	105.6100	105.8500	105.220000	105.5600	+0.314%	244,788	-26.516%
2025-06-26	105.6400	105.6400	104.972500	105.2300	+0.410%	223,764	-26.285%
2025-06-25	105.0000	105.1100	104.500000	104.8000	+0.963%	269,525	-25.983%
2025-06-24	103.5300	104.5000	103.530000	103.8000	+0.767%	133,275	-25.270%
2025-06-23	102.7500	103.5300	102.750000	103.0100	+0.321%	152,666	-24.697%
2025-06-20	103.8500	104.0000	102.625000	102.6800	-1.600%	230,043	-24.455%
2025-06-18	104.3500	105.4000	103.900100	104.3498	+0.433%	245,298	-25.663%
2025-06-17	104.5000	104.5000	102.187500	103.9000	-0.811%	153,700	-25.342%
2025-06-16	105.0000	105.0000	104.101500	104.7500	+0.239%	262,110	-25.947%
2025-06-13	104.3100	105.5000	104.100000	104.5000	-1.415%	214,233	-25.770%
2025-06-12	105.9000	106.0500	105.750000	106.0000	-0.675%	301,948	-26.821%
2025-06-11	106.8900	106.9900	106.502000	106.7200	-0.243%	232,205	-27.314%
2025-06-10	107.0000	107.9150	106.400000	106.9800	-0.889%	248,518	-27.491%
2025-06-09	107.4600	108.2500	106.500000	107.9400	+2.216%	519,615	-28.136%
2025-06-06	104.2500	106.0600	103.002000	105.6000	+3.794%	583,219	-26.544%
2025-06-05	108.4900	108.4900	100.260000	101.7400	-5.358%	508,885	-23.757%
2025-06-04	106.8000	107.8855	106.660000	107.5000	+1.367%	357,352	-27.842%
2025-06-03	106.2500	107.0000	105.090000	106.0500	+1.493%	469,445	-26.855%
2025-06-02	103.5000	105.4800	103.436000	104.4900	+1.289%	403,402	-25.763%
2025-05-30	101.7800	104.0000	101.584200	103.1600	+1.525%	653,092	-24.806%
2025-05-29	102.2500	102.4200	101.500000	101.6100	-0.402%	191,670	-23.659%
2025-05-28	102.4000	102.7000	101.700000	102.0200	+0.275%	230,030	-23.966%
2025-05-27	102.0000	102.0000	101.500000	101.7400	+0.743%	369,789	-23.757%
2025-05-23	100.1200	101.7500	100.120000	100.9900	+0.079%	450,625	-23.190%
2025-05-22	101.3500	101.7299	100.700000	100.9100	+0.910%	320,329	-23.130%
2025-05-21	100.5500	101.1300	98.500000	100.0000	+0.806%	541,346	-22.430%
2025-05-20	98.9800	99.3300	98.500000	99.2000	+0.741%	379,294	-21.804%
2025-05-19	96.9200	98.4800	96.519500	98.4700	+2.041%	365,545	-21.225%
2025-05-16	97.5600	97.5600	96.320000	96.5000	-0.041%	366,841	-19.617%
2025-05-15	96.9000	96.9500	95.060000	96.5400	+0.437%	443,241	-19.650%
2025-05-14	97.9600	98.3900	95.600000	96.1200	-0.938%	413,976	-19.299%
2025-05-13	97.9900	98.2400	96.375000	97.0300	+2.808%	364,723	-20.056%
2025-05-12	94.9000	95.2400	94.110000	94.3800	+1.867%	447,884	-17.811%
2025-05-09	92.4800	92.9000	92.000000	92.6500	+0.770%	227,525	-16.276%
2025-05-08	91.7500	92.3600	91.420000	91.9420	+1.537%	286,377	-15.632%
2025-05-07	90.8000	91.2600	90.550000	90.5500	+0.155%	51,763	-14.335%
2025-05-06	90.8000	90.9000	90.215000	90.4100	+0.177%	121,576	-14.202%
2025-05-05	90.7000	90.9699	89.500000	90.2500	-0.791%	114,264	-14.050%
2025-05-02	90.8900	91.0950	89.874800	90.9700	+1.642%	644,379	-14.730%
2025-05-01	90.6000	91.4900	89.240000	89.5000	0.000%	107,951	-13.330%
2025-04-30	87.5400	89.6385	87.540000	89.5000	+0.562%	204,594	-13.330%
2025-04-29	86.8800	89.5201	86.580000	89.0000	+2.771%	132,807	-12.843%
2025-04-28	87.8500	87.8500	85.620000	86.6000	-0.092%	104,569	-10.427%
2025-04-25	86.3500	87.4999	86.000000	86.6800	+0.955%	266,560	-10.510%
2025-04-24	85.2500	86.4000	85.250000	85.8600	+0.339%	68,163	-9.655%
2025-04-23	86.7400	87.0000	85.370000	85.5700	-0.857%	318,285	-9.349%
2025-04-22	85.8000	87.0000	85.090000	86.3100	+1.541%	148,168	-10.126%
2025-04-21	85.7200	85.7468	84.250000	85.0000	-0.176%	106,533	-8.741%
2025-04-17	85.0100	85.5500	84.010000	85.1500	+0.259%	141,339	-8.902%
2025-04-16	83.7500	85.1100	83.610000	84.9300	+1.179%	181,892	-8.666%
2025-04-15	84.8000	85.5000	83.770100	83.9400	-0.321%	102,618	-7.589%
2025-04-14	85.0000	85.9800	83.604000	84.2100	-0.390%	149,390	-7.885%
2025-04-11	83.4400	85.5000	81.750000	84.5400	+3.501%	394,061	-8.245%
2025-04-10	82.5000	83.5000	81.490000	81.6800	-2.750%	132,896	-5.032%
2025-04-09	81.4700	85.7500	79.400000	83.9900	+3.525%	403,163	-7.644%
2025-04-08	82.2900	83.8300	81.060000	81.1300	-0.843%	146,813	-4.388%
2025-04-07	82.8800	83.8900	81.290000	81.8200	-2.479%	205,580	-5.194%
2025-04-04	84.7400	86.0000	83.660000	83.9000	+0.347%	212,653	-7.545%
2025-04-03	84.4400	87.0000	83.500000	83.6100	-2.450%	145,201	-7.224%
2025-04-02	86.9000	87.4886	85.270000	85.7100	-0.867%	108,319	-9.497%
2025-04-01	84.5000	88.0000	83.890000	86.4600	+2.916%	289,137	-10.282%
2025-03-31	84.0000	84.9900	83.090100	84.0100	-0.083%	298,940	-7.666%
2025-03-28	86.2600	86.3200	83.600000	84.0800	-2.164%	196,483	-7.743%
2025-03-27	85.6600	87.1505	85.170100	85.9400	-0.578%	146,138	-9.739%
2025-03-26	87.0800	87.5000	85.500000	86.4400	-0.678%	149,182	-10.261%
2025-03-25	87.3000	87.8500	86.260000	87.0300	+0.473%	377,537	-10.870%
2025-03-24	86.5000	88.2500	85.000000	86.6200	+1.906%	551,597	-10.448%
2025-03-21	83.1000	86.3318	82.500000	85.0000	+2.410%	749,545	-8.741%
2025-03-20	83.5000	83.7531	82.010000	83.0000	-1.073%	494,171	-6.542%

.dark-mode .b42LkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b42LkN{ 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