Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)
94.44
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 22nd, 4:20 AM EDT
Historical Prices For Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/21/2025 | 94.10 | 94.53 | 93.60 | 94.44 | 419,581 | 94.44 |
| 8/20/2025 | 94.00 | 94.49 | 92.53 | 93.99 | 821,914 | 93.99 |
| 8/19/2025 | 96.25 | 96.25 | 92.20 | 93.60 | 1,308,340 | 93.60 |
| 8/18/2025 | 97.20 | 97.23 | 95.43 | 96.25 | 714,298 | 96.25 |
| 8/15/2025 | 97.78 | 97.90 | 96.38 | 96.95 | 650,827 | 96.95 |
| 8/14/2025 | 97.98 | 98.19 | 97.60 | 98.01 | 821,981 | 98.01 |
| 8/13/2025 | 98.16 | 98.20 | 97.65 | 97.90 | 757,611 | 97.90 |
| 8/12/2025 | 98.49 | 98.49 | 97.28 | 97.79 | 820,320 | 97.79 |
| 8/11/2025 | 98.25 | 98.33 | 97.86 | 98.05 | 1,357,383 | 98.05 |
| 8/08/2025 | 97.80 | 97.89 | 97.40 | 97.50 | 826,080 | 97.50 |
| 8/07/2025 | 97.55 | 97.75 | 97.30 | 97.59 | 1,287,750 | 97.59 |
| 8/06/2025 | 96.99 | 97.30 | 96.85 | 97.00 | 1,347,372 | 97.00 |
| 8/05/2025 | 96.75 | 97.18 | 96.01 | 96.50 | 1,408,171 | 96.50 |
| 8/04/2025 | 95.90 | 96.39 | 95.15 | 96.39 | 1,443,277 | 96.39 |
| 8/01/2025 | 94.68 | 95.25 | 93.55 | 94.14 | 2,692,995 | 94.14 |
| 7/31/2025 | 95.00 | 95.99 | 94.00 | 94.48 | 1,956,760 | 94.48 |
| 7/30/2025 | 93.74 | 95.00 | 93.30 | 94.50 | 3,061,086 | 94.50 |