Strategy Inc 8 % Pfd Registered shs Series A STRK
NASDAQ · United States · Technology Services
$74.16-0.38 (-0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $74.16 | -0.67% | $76.00 | $76.05 | $74.16 | 243.00K |
| 2026-09-29 | $74.66 | -0.65% | $75.51 | $75.99 | $73.90 | 87.10K |
| 2026-09-28 | $75.15 | +0.35% | $75.39 | $76.00 | $74.50 | 165.30K |
| 2026-09-25 | $74.89 | +1.77% | $75.00 | $76.00 | $74.00 | 131.30K |
| 2026-09-24 | $73.59 | +0.46% | $72.70 | $73.99 | $72.70 | 69.20K |
| 2026-09-23 | $73.25 | -1.82% | $74.41 | $75.45 | $72.45 | 89.40K |
| 2026-09-22 | $74.61 | -2.19% | $76.28 | $77.00 | $74.54 | 173.30K |
| 2026-09-21 | $76.28 | +1.14% | $77.19 | $77.20 | $75.85 | 170.60K |
| 2026-09-18 | $75.42 | +7.97% | $70.01 | $75.50 | $70.00 | 163.60K |
| 2026-09-17 | $69.85 | +1.72% | $69.43 | $70.19 | $69.18 | 92.70K |
| 2026-09-16 | $68.67 | -3.38% | $71.34 | $73.04 | $66.40 | 150.10K |
| 2026-09-15 | $71.07 | -6.08% | $73.70 | $73.70 | $71.00 | 66.70K |
| 2026-09-14 | $75.67 | -0.43% | $76.01 | $77.00 | $75.55 | 176.20K |
| 2026-09-11 | $76.00 | -0.01% | $76.01 | $77.78 | $74.50 | 96.40K |
| 2026-09-10 | $76.01 | -0.38% | $75.80 | $76.89 | $75.78 | 32.50K |
| 2026-09-09 | $76.30 | -2.37% | $78.75 | $78.75 | $76.00 | 53.70K |
| 2026-09-08 | $78.15 | +0.49% | $77.67 | $78.75 | $77.28 | 37.40K |
| 2026-09-04 | $77.77 | +0.87% | $76.70 | $78.75 | $76.20 | 95.80K |
| 2026-09-03 | $77.10 | +3.82% | $74.60 | $77.82 | $74.20 | 93.60K |
| 2026-09-02 | $74.26 | +1.37% | $72.68 | $74.34 | $72.68 | 40.80K |
| 2026-09-01 | $73.26 | +0.84% | $72.04 | $73.50 | $72.02 | 63.30K |
| 2026-08-31 | $72.65 | +1.28% | $71.60 | $73.00 | $71.36 | 139.60K |
| 2026-08-28 | $71.73 | -2.74% | $73.62 | $73.90 | $71.21 | 75.90K |
| 2026-08-27 | $73.75 | -0.27% | $73.90 | $74.72 | $73.55 | 116.60K |
| 2026-08-26 | $73.95 | +0.78% | $73.34 | $74.23 | $72.70 | 66.90K |
| 2026-08-25 | $73.38 | +0.87% | $72.70 | $73.94 | $72.36 | 85.00K |
| 2026-08-24 | $72.75 | +0.68% | $72.01 | $73.97 | $71.50 | 119.20K |
| 2026-08-21 | $72.26 | +3.66% | $70.45 | $73.39 | $70.30 | 191.90K |
| 2026-08-20 | $69.71 | +2.17% | $69.98 | $70.25 | $69.19 | 96.60K |
| 2026-08-19 | $68.23 | +3.72% | $67.07 | $69.24 | $66.65 | 94.80K |
| 2026-08-18 | $65.78 | -4.18% | $68.05 | $68.74 | $65.78 | 127.80K |
| 2026-08-17 | $68.65 | +0.07% | $68.01 | $69.00 | $67.81 | 61.30K |
| 2026-08-14 | $68.60 | +2.51% | $66.90 | $69.02 | $66.47 | 115.40K |
| 2026-08-13 | $66.92 | -1.66% | $67.52 | $68.00 | $66.50 | 56.50K |
| 2026-08-12 | $68.05 | -0.44% | $68.53 | $68.53 | $67.97 | 48.30K |
| 2026-08-11 | $68.35 | +1.17% | $67.60 | $68.37 | $67.60 | 45.70K |
| 2026-08-10 | $67.56 | +0.76% | $67.64 | $68.20 | $67.50 | 97.30K |
| 2026-08-07 | $67.05 | +2.76% | $65.62 | $67.05 | $65.44 | 52.80K |
| 2026-08-06 | $65.25 | +0.52% | $64.80 | $65.50 | $64.18 | 65.50K |
| 2026-08-05 | $64.91 | +2.71% | $62.72 | $64.91 | $62.70 | 135.50K |
| 2026-08-04 | $63.20 | +2.27% | $62.14 | $63.37 | $61.80 | 123.50K |
| 2026-08-03 | $61.80 | +3.76% | $60.03 | $62.53 | $59.69 | 123.50K |
| 2026-07-31 | $59.56 | -5.49% | $63.02 | $63.02 | $58.91 | 246.80K |
| 2026-07-30 | $63.02 | +0.19% | $62.31 | $63.75 | $62.10 | 70.70K |
| 2026-07-29 | $62.90 | +0.70% | $62.50 | $63.08 | $61.52 | 53.90K |
| 2026-07-28 | $62.46 | +0.50% | $62.07 | $63.10 | $61.35 | 41.50K |
| 2026-07-27 | $62.15 | +2.63% | $61.03 | $62.90 | $61.03 | 59.00K |
| 2026-07-24 | $60.56 | -0.90% | $61.00 | $62.20 | $60.56 | 67.80K |
| 2026-07-23 | $61.11 | -1.89% | $61.71 | $62.70 | $61.02 | 59.50K |
| 2026-07-22 | $62.29 | -0.76% | $62.72 | $63.10 | $62.29 | 37.80K |
| 2026-07-21 | $62.77 | +2.65% | $61.80 | $63.11 | $61.80 | 45.10K |
| 2026-07-20 | $61.15 | -0.94% | $61.98 | $63.25 | $61.00 | 88.60K |
| 2026-07-17 | $61.73 | +1.15% | $60.40 | $61.83 | $60.00 | 90.30K |
| 2026-07-16 | $61.03 | -0.60% | $61.37 | $61.72 | $60.84 | 78.80K |
| 2026-07-15 | $61.40 | +0.67% | $61.95 | $62.38 | $61.03 | 59.30K |
| 2026-07-14 | $60.99 | +1.04% | $60.77 | $61.25 | $60.43 | 37.10K |
| 2026-07-13 | $60.36 | -0.97% | $60.59 | $60.82 | $60.00 | 64.60K |
| 2026-07-10 | $60.95 | +0.93% | $61.92 | $61.92 | $60.26 | 79.10K |
| 2026-07-09 | $60.39 | -0.05% | $61.01 | $61.50 | $58.76 | 58.10K |
| 2026-07-08 | $60.42 | -2.00% | $60.92 | $61.00 | $60.25 | 43.20K |
| 2026-07-07 | $61.65 | -2.13% | $63.22 | $63.50 | $60.00 | 92.80K |
| 2026-07-06 | $62.99 | +2.49% | $61.00 | $63.12 | $60.92 | 84.80K |
| 2026-07-02 | $61.46 | +1.29% | $63.20 | $63.75 | $60.17 | 146.30K |
| 2026-07-01 | $60.68 | +3.16% | $59.21 | $62.74 | $59.00 | 185.70K |
| 2026-06-30 | $58.82 | -1.13% | $59.37 | $59.40 | $56.50 | 271.00K |
| 2026-06-29 | $59.49 | +10.60% | $57.89 | $59.96 | $56.16 | 313.70K |
| 2026-06-26 | $53.79 | +4.00% | $50.01 | $54.75 | $49.80 | 301.10K |
| 2026-06-25 | $51.72 | -6.74% | $56.47 | $57.81 | $50.65 | 455.20K |
| 2026-06-24 | $55.46 | -8.10% | $60.08 | $60.35 | $55.00 | 384.90K |
| 2026-06-23 | $60.35 | +0.25% | $59.89 | $61.30 | $59.26 | 118.20K |
| 2026-06-22 | $60.20 | -0.55% | $63.09 | $63.30 | $59.71 | 119.30K |
| 2026-06-18 | $60.53 | -5.20% | $64.00 | $64.90 | $59.57 | 500.20K |
| 2026-06-17 | $63.85 | -0.68% | $64.19 | $65.73 | $63.63 | 142.20K |
| 2026-06-16 | $64.29 | -5.68% | $68.00 | $68.75 | $64.29 | 168.90K |
| 2026-06-15 | $68.16 | -2.03% | $68.50 | $69.30 | $67.88 | 118.70K |
| 2026-06-12 | $69.57 | +2.02% | $68.97 | $69.80 | $68.50 | 114.70K |
| 2026-06-11 | $68.20 | +1.99% | $67.01 | $68.64 | $66.65 | 104.40K |
| 2026-06-10 | $66.87 | +1.23% | $66.10 | $67.59 | $66.10 | 64.30K |
| 2026-06-09 | $66.06 | -2.32% | $67.90 | $68.66 | $66.00 | 158.70K |
| 2026-06-08 | $67.63 | +3.41% | $67.90 | $69.00 | $67.08 | 145.60K |
| 2026-06-05 | $65.40 | -4.18% | $68.01 | $68.50 | $64.00 | 341.30K |
| 2026-06-04 | $68.25 | +0.16% | $68.14 | $69.54 | $68.00 | 150.10K |
| 2026-06-03 | $68.14 | -2.28% | $69.67 | $70.39 | $68.14 | 187.60K |
| 2026-06-02 | $69.73 | -2.20% | $71.00 | $71.30 | $69.50 | 196.50K |
| 2026-06-01 | $71.30 | +1.47% | $70.63 | $71.45 | $70.27 | 173.90K |
| 2026-05-29 | $70.27 | -3.86% | $72.52 | $73.75 | $70.27 | 706.80K |
| 2026-05-28 | $73.09 | -0.53% | $73.48 | $73.85 | $72.51 | 103.70K |
| 2026-05-27 | $73.48 | -0.54% | $73.61 | $73.96 | $73.15 | 64.60K |
| 2026-05-26 | $73.88 | +0.14% | $74.03 | $74.68 | $73.12 | 118.30K |
| 2026-05-22 | $73.78 | +0.31% | $73.69 | $74.29 | $73.66 | 65.80K |