Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)
89.46
-0.04 (-0.04%)
NASDAQ· Last Trade: Aug 1st, 9:54 PM EDT
Historical Prices For Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 89.18 | 89.86 | 88.22 | 89.46 | 2,079,296 | 89.46 |
| 7/30/2026 | 88.51 | 89.90 | 88.01 | 89.50 | 1,069,164 | 89.00 |
| 7/29/2026 | 88.02 | 89.06 | 87.50 | 87.51 | 1,060,440 | 87.02 |
| 7/28/2026 | 88.00 | 89.19 | 87.92 | 88.22 | 856,628 | 87.73 |
| 7/27/2026 | 88.50 | 89.39 | 87.85 | 88.32 | 1,469,102 | 87.83 |
| 7/24/2026 | 85.00 | 87.38 | 84.94 | 86.89 | 1,556,899 | 86.40 |
| 7/23/2026 | 86.98 | 86.98 | 84.52 | 84.94 | 1,270,180 | 84.47 |
| 7/22/2026 | 87.88 | 88.28 | 87.18 | 87.45 | 623,335 | 86.96 |
| 7/21/2026 | 88.95 | 89.00 | 87.52 | 88.16 | 899,947 | 87.67 |
| 7/20/2026 | 86.11 | 88.81 | 86.05 | 87.10 | 922,377 | 86.61 |
| 7/17/2026 | 84.93 | 86.49 | 83.81 | 85.29 | 974,883 | 84.81 |
| 7/16/2026 | 87.75 | 87.75 | 84.87 | 85.42 | 974,766 | 84.94 |
| 7/15/2026 | 88.34 | 89.37 | 87.69 | 87.78 | 1,007,421 | 87.29 |
| 7/14/2026 | 88.00 | 89.50 | 87.32 | 88.21 | 1,286,394 | 87.22 |
| 7/13/2026 | 87.88 | 87.88 | 86.40 | 87.02 | 918,416 | 86.04 |
| 7/10/2026 | 86.56 | 87.91 | 85.81 | 87.48 | 1,249,499 | 86.50 |
| 7/09/2026 | 86.75 | 86.88 | 85.16 | 85.71 | 1,189,412 | 84.75 |
| 7/08/2026 | 85.74 | 86.49 | 84.74 | 86.17 | 1,304,792 | 85.20 |
| 7/07/2026 | 89.00 | 89.00 | 86.30 | 86.56 | 1,474,747 | 85.59 |
| 7/06/2026 | 87.75 | 91.33 | 87.25 | 88.58 | 2,309,944 | 87.59 |
| 7/02/2026 | 90.00 | 90.08 | 85.50 | 87.87 | 2,870,176 | 86.88 |
| 7/01/2026 | 84.99 | 89.25 | 84.86 | 87.46 | 2,762,105 | 86.48 |
| 6/30/2026 | 80.99 | 85.00 | 80.52 | 84.86 | 5,218,331 | 83.91 |
| 6/29/2026 | 81.33 | 84.94 | 77.06 | 83.67 | 7,528,218 | 82.26 |
| 6/26/2026 | 72.06 | 76.62 | 71.25 | 74.57 | 6,307,886 | 73.31 |
| 6/25/2026 | 81.30 | 81.50 | 73.62 | 75.69 | 8,599,463 | 74.41 |
| 6/24/2026 | 86.00 | 86.41 | 79.85 | 80.84 | 6,001,735 | 79.48 |
| 6/23/2026 | 87.04 | 88.25 | 86.55 | 87.31 | 2,148,385 | 85.84 |
| 6/22/2026 | 91.00 | 91.84 | 88.02 | 88.79 | 3,463,227 | 87.29 |
| 6/18/2026 | 89.17 | 89.68 | 82.53 | 88.59 | 10,808,291 | 87.09 |
| 6/17/2026 | 93.00 | 93.20 | 88.50 | 89.00 | 5,116,237 | 87.50 |
| 6/16/2026 | 95.22 | 95.23 | 91.72 | 91.79 | 2,379,493 | 90.24 |
| 6/15/2026 | 94.32 | 96.05 | 94.10 | 95.20 | 2,900,967 | 93.59 |
| 6/12/2026 | 96.68 | 97.03 | 94.80 | 94.80 | 2,573,011 | 92.26 |
| 6/11/2026 | 96.19 | 96.74 | 96.02 | 96.49 | 1,339,385 | 93.90 |
| 6/10/2026 | 96.00 | 97.40 | 95.30 | 95.81 | 1,896,231 | 93.24 |
| 6/09/2026 | 97.07 | 97.39 | 94.50 | 96.18 | 3,415,430 | 93.60 |
| 6/08/2026 | 95.14 | 97.73 | 95.00 | 96.85 | 4,065,564 | 94.25 |
| 6/05/2026 | 95.35 | 95.50 | 90.38 | 93.40 | 7,516,863 | 90.90 |
| 6/04/2026 | 94.20 | 96.50 | 94.10 | 95.42 | 3,875,982 | 92.86 |
| 6/03/2026 | 97.24 | 97.33 | 94.50 | 94.65 | 4,004,975 | 92.11 |
| 6/02/2026 | 98.13 | 98.15 | 95.59 | 96.71 | 5,751,944 | 94.12 |
| 6/01/2026 | 98.89 | 98.96 | 98.00 | 98.07 | 3,544,744 | 95.44 |
| 5/29/2026 | 0.01 | 99.32 | 98.68 | 98.99 | 4,046,097 | 96.34 |
| 5/28/2026 | 99.19 | 99.23 | 97.11 | 98.57 | 3,995,172 | 95.93 |
| 5/27/2026 | 99.49 | 99.49 | 99.11 | 99.17 | 1,861,056 | 96.51 |
| 5/26/2026 | 99.39 | 99.55 | 99.35 | 99.47 | 1,901,074 | 96.80 |
| 5/22/2026 | 99.42 | 99.44 | 99.20 | 99.30 | 1,736,274 | 96.64 |
| 5/21/2026 | 99.22 | 99.50 | 99.14 | 99.32 | 1,965,370 | 96.66 |
| 5/20/2026 | 99.10 | 99.35 | 99.03 | 99.16 | 1,614,232 | 96.50 |
| 5/19/2026 | 98.88 | 99.05 | 98.65 | 98.99 | 2,015,308 | 96.34 |
| 5/18/2026 | 99.21 | 99.30 | 98.50 | 98.61 | 4,640,304 | 95.97 |
| 5/15/2026 | 99.15 | 99.20 | 99.06 | 99.19 | 5,019,667 | 96.53 |
| 5/14/2026 | 100.00 | 100.01 | 99.99 | 100.00 | 15,590,723 | 96.39 |
| 5/13/2026 | 100.00 | 100.01 | 99.99 | 100.00 | 5,278,016 | 96.39 |
| 5/12/2026 | 100.01 | 100.01 | 99.99 | 99.99 | 3,716,132 | 96.38 |
| 5/11/2026 | 100.00 | 100.01 | 99.99 | 100.00 | 4,463,093 | 96.39 |
| 5/08/2026 | 99.99 | 99.99 | 99.97 | 99.99 | 2,192,335 | 96.38 |
| 5/07/2026 | 99.96 | 99.98 | 99.92 | 99.96 | 2,101,378 | 96.35 |
| 5/06/2026 | 99.98 | 99.98 | 99.95 | 99.97 | 2,516,750 | 96.36 |
| 5/05/2026 | 99.98 | 99.98 | 99.92 | 99.96 | 2,352,400 | 96.35 |
| 5/04/2026 | 99.94 | 99.95 | 99.89 | 99.95 | 2,640,535 | 96.34 |