Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)

Last Price98.99

Change+0.80 (0.81%)

NASDAQ · Last Trade: Feb 1st, 6:26 PM EST

Historical Prices For Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	98.38	99.43	98.25	98.99	1,241,958	98.99
1/29/2026	99.00	99.09	97.95	98.19	1,926,596	98.19
1/28/2026	99.43	99.50	98.85	98.99	1,091,137	98.99
1/27/2026	99.30	99.39	99.00	99.16	1,064,910	99.16
1/26/2026	99.64	99.69	98.73	99.05	1,272,174	99.05
1/23/2026	99.83	99.94	99.25	99.50	1,178,268	99.50
1/22/2026	99.84	99.85	99.50	99.71	940,598	99.71
1/21/2026	99.80	99.99	99.50	99.55	1,390,199	99.55
1/20/2026	99.90	100.04	99.08	99.12	1,692,585	99.12
1/16/2026	99.99	100.04	99.88	100.01	925,797	100.01
1/15/2026	99.55	99.99	99.43	99.99	1,177,247	99.99
1/14/2026	100.18	100.19	100.00	100.05	1,962,840	99.13
1/13/2026	100.31	100.42	100.00	100.02	1,749,072	99.10
1/12/2026	100.01	100.12	100.00	100.07	1,763,678	99.15
1/09/2026	100.11	100.15	100.00	100.03	1,169,074	99.11
1/08/2026	99.99	100.09	99.98	100.03	810,309	99.11
1/07/2026	100.02	100.07	99.99	99.99	770,542	99.07
1/06/2026	99.95	99.99	99.86	99.97	512,994	99.05
1/05/2026	99.85	99.97	99.70	99.93	856,990	99.01
1/02/2026	99.16	99.68	98.84	99.67	829,707	98.76
12/31/2025	99.18	99.18	98.65	98.80	580,298	97.89
12/30/2025	99.00	99.18	98.86	98.98	334,751	98.07
12/29/2025	99.00	99.10	98.61	98.79	527,350	97.88
12/26/2025	99.00	99.15	98.68	99.15	384,669	98.24
12/24/2025	99.00	99.03	98.90	98.96	200,704	98.05
12/23/2025	98.96	99.03	98.65	99.00	494,458	98.09
12/22/2025	98.82	99.00	98.63	98.94	457,541	98.03
12/19/2025	98.20	98.74	98.06	98.74	421,003	97.83
12/18/2025	98.09	98.30	97.66	97.90	326,052	97.00
12/17/2025	98.18	98.20	97.24	97.33	529,694	96.44
12/16/2025	98.00	98.17	97.66	97.84	388,726	96.94
12/15/2025	98.75	98.83	97.10	97.70	819,528	96.80
12/12/2025	99.28	99.30	98.93	99.06	828,848	97.26
12/11/2025	99.00	99.40	98.97	99.07	606,119	97.27
12/10/2025	99.46	99.46	98.93	98.98	684,893	97.19
12/09/2025	98.73	99.09	98.65	99.09	507,868	97.29
12/08/2025	98.58	98.79	98.46	98.53	548,580	96.74
12/05/2025	98.25	98.25	97.70	98.19	561,452	96.41
12/04/2025	98.60	98.71	97.87	98.20	516,665	96.42
12/03/2025	98.50	98.70	98.10	98.20	595,979	96.42
12/02/2025	97.28	98.00	97.25	97.80	774,292	96.03
12/01/2025	96.15	96.94	95.57	96.41	986,438	94.66
11/28/2025	97.84	97.91	96.60	96.66	523,464	94.91
11/26/2025	97.19	97.57	96.69	97.17	545,679	95.41
11/25/2025	96.39	97.24	95.70	96.29	552,116	94.54
11/24/2025	95.66	97.59	95.40	96.38	1,098,163	94.63
11/21/2025	90.64	95.89	90.52	95.38	2,306,343	93.65
11/20/2025	95.99	96.50	90.68	92.79	1,830,449	91.11
11/19/2025	96.78	96.90	91.13	94.59	2,087,373	92.88
11/18/2025	94.87	97.10	94.31	96.39	1,394,091	94.64
11/17/2025	98.18	98.40	92.47	94.58	2,875,441	92.87
11/14/2025	98.00	99.41	97.08	97.76	1,976,792	95.99
11/13/2025	100.03	100.07	97.82	98.63	2,685,734	95.98
11/12/2025	100.02	100.10	99.95	100.01	1,774,988	97.33
11/11/2025	100.07	100.07	99.94	100.00	761,732	97.32
11/10/2025	99.84	100.03	99.70	99.96	1,212,528	97.28
11/07/2025	100.04	100.05	99.16	99.18	1,508,021	96.52
11/06/2025	100.18	100.20	99.85	99.89	1,216,820	97.21
11/05/2025	100.19	100.19	99.88	100.01	1,011,802	97.33
11/04/2025	99.70	100.14	99.55	99.74	1,512,395	97.06
11/03/2025	99.77	99.85	99.49	99.61	1,230,040	96.94