STRC Historical data - Strategy Inc 11.5% Perp Stretch PFD Registered Shs Series A | Makkler

Historical prices

Last year · daily trading data

Date	Close	Change	Open	High	Low	Volume
Nov 13, 2026	$99.91	-0.05%	$99.83	$99.96	$99.73	1.93M
Nov 12, 2026	$99.96	-0.03%	$99.60	$99.98	$99.54	2.15M
Nov 11, 2026	$99.99	+0.10%	$99.93	$99.99	$99.90	1.84M
Nov 10, 2026	$99.89	-0.09%	$99.80	$99.94	$99.72	1.57M
Nov 09, 2026	$99.98	+0.14%	$99.78	$99.98	$99.70	1.53M
Nov 06, 2026	$99.84	+0.28%	$99.55	$99.84	$99.50	1.61M
Nov 05, 2026	$99.56	-0.42%	$99.96	$99.97	$99.15	2.90M
Nov 04, 2026	$99.98	+0.05%	$99.93	$100.00	$99.90	2.10M
Nov 03, 2026	$99.93	+0.65%	$99.55	$99.96	$99.39	1.55M
Nov 02, 2026	$99.28	+0.15%	$99.32	$99.94	$99.17	2.11M
Oct 30, 2026	$99.13	-0.86%	$98.97	$99.13	$98.12	3.36M
Oct 29, 2026	$99.99	+0.07%	$99.89	$99.99	$99.82	1.71M
Oct 28, 2026	$99.92	+0.43%	$99.51	$99.93	$99.50	1.36M
Oct 27, 2026	$99.49	+0.32%	$99.20	$99.55	$99.18	957.10K
Oct 26, 2026	$99.17	-0.19%	$99.20	$99.66	$99.00	1.36M
Oct 23, 2026	$99.36	+0.72%	$98.88	$99.42	$98.83	1.32M
Oct 22, 2026	$98.65	-0.55%	$98.82	$99.15	$98.61	1.38M
Oct 21, 2026	$99.20	+0.50%	$99.02	$99.32	$98.95	1.36M
Oct 20, 2026	$98.71	+0.09%	$98.84	$99.19	$98.65	1.31M
Oct 19, 2026	$98.62	+0.92%	$98.26	$99.13	$97.92	2.10M
Oct 16, 2026	$97.72	-1.82%	$99.45	$99.50	$97.56	2.39M
Oct 15, 2026	$99.53	-0.21%	$98.86	$99.58	$98.70	1.78M
Oct 14, 2026	$99.74	-0.16%	$99.73	$99.94	$99.62	2.48M
Oct 13, 2026	$99.90	+0.02%	$99.90	$99.92	$99.77	1.77M
Oct 12, 2026	$99.88	+0.23%	$99.69	$99.90	$99.66	1.53M
Oct 09, 2026	$99.65	+0.21%	$99.53	$99.73	$99.50	1.27M
Oct 08, 2026	$99.45	+0.02%	$99.42	$99.53	$99.08	1.52M
Oct 07, 2026	$99.43	-0.04%	$99.43	$99.60	$99.42	1.18M
Oct 06, 2026	$99.47	-0.01%	$99.57	$99.65	$99.45	1.16M
Oct 05, 2026	$99.48	+0.07%	$99.45	$99.65	$99.44	1.39M

30 of 63 rows