Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	13.96	13.96	13.10	13.33	13.33	-4.79%	3,709,423
Jan 14, 2026	13.50	14.58	13.50	14.00	14.00	4.01%	7,241,384
Jan 13, 2026	12.59	13.46	12.51	13.46	13.46	7.94%	3,742,107
Jan 12, 2026	12.20	12.57	11.89	12.47	12.47	2.63%	3,335,577
Jan 9, 2026	12.70	12.79	11.94	12.15	12.15	-5.00%	4,790,497
Jan 8, 2026	12.47	13.11	12.03	12.79	12.79	3.56%	5,275,171
Jan 7, 2026	12.60	13.09	12.24	12.35	12.35	2.83%	5,342,584
Jan 6, 2026	12.72	12.84	11.85	12.01	12.01	-5.43%	2,918,923
Jan 5, 2026	12.76	13.01	12.44	12.70	12.70	3.42%	4,755,417
Jan 2, 2026	12.12	12.44	11.66	12.28	12.28	-1.05%	4,055,781
Dec 30, 2025	12.37	12.48	12.13	12.41	12.41	0.08%	690,737
Dec 29, 2025	12.42	12.95	12.40	12.40	12.40	-	1,513,404
Dec 26, 2025	12.59	12.75	12.15	12.40	12.40	-1.67%	1,597,497
Dec 23, 2025	13.00	13.03	12.38	12.61	12.61	-4.47%	1,551,918
Dec 22, 2025	13.37	13.51	13.07	13.20	13.20	1.62%	1,543,235
Dec 19, 2025	12.90	13.18	12.69	12.99	12.99	4.00%	1,956,871
Dec 18, 2025	12.91	13.38	12.42	12.49	12.49	-2.27%	3,945,986
Dec 17, 2025	13.24	13.43	12.70	12.78	12.78	-2.44%	2,135,775
Dec 16, 2025	12.93	13.39	12.63	13.10	13.10	3.15%	2,220,840
Dec 15, 2025	13.66	13.66	12.46	12.70	12.70	-6.89%	3,322,281
Dec 12, 2025	14.03	14.25	13.64	13.64	13.64	-2.92%	1,492,804
Dec 11, 2025	14.10	14.17	13.25	14.05	14.05	-2.23%	2,902,451
Dec 10, 2025	14.65	14.93	14.25	14.37	14.37	-2.77%	2,373,081
Dec 9, 2025	14.21	15.39	14.05	14.78	14.78	3.87%	2,579,965
Dec 8, 2025	14.12	14.33	13.87	14.23	14.23	0.71%	2,069,512
Dec 5, 2025	13.97	14.13	13.62	14.13	14.13	0.07%	3,466,867
Dec 4, 2025	14.35	14.44	13.85	14.12	14.12	-1.53%	2,420,609
Dec 3, 2025	14.32	14.41	13.58	14.34	14.34	3.84%	3,460,802
Dec 2, 2025	13.30	14.35	13.30	13.81	13.81	4.62%	3,721,829
Dec 1, 2025	12.97	13.20	11.91	13.20	13.20	-3.44%	5,381,208
Nov 28, 2025	13.74	14.29	13.37	13.67	13.67	-0.58%	2,571,033
Nov 27, 2025	13.69	13.76	13.55	13.75	13.75	2.00%	255,117
Nov 26, 2025	13.10	13.77	13.03	13.48	13.48	0.82%	2,488,064
Nov 25, 2025	13.51	13.59	12.85	13.37	13.37	-4.02%	3,009,221
Nov 24, 2025	13.26	13.93	12.83	13.93	13.93	6.83%	3,353,225
Nov 21, 2025	13.28	13.95	12.90	13.04	13.04	-9.44%	3,605,325
Nov 19, 2025	15.67	15.70	13.89	14.40	14.40	-7.16%	2,655,979
Nov 18, 2025	14.89	16.23	14.79	15.51	15.51	3.95%	2,121,461
Nov 17, 2025	15.34	15.49	14.46	14.92	14.92	-1.78%	2,659,155
Nov 14, 2025	15.00	15.76	14.71	15.19	15.19	-5.00%	2,777,528
Nov 13, 2025	17.09	17.09	15.69	15.99	15.99	-5.94%	1,882,711
Nov 12, 2025	17.80	17.80	16.64	17.00	17.00	-2.91%	1,745,251
Nov 11, 2025	17.79	18.01	17.41	17.51	17.51	-4.32%	1,505,732
Nov 10, 2025	19.00	19.08	17.88	18.30	18.30	0.49%	1,651,292
Nov 7, 2025	17.74	18.59	16.85	18.21	18.21	1.17%	2,581,586
Nov 6, 2025	19.24	19.39	17.99	18.00	18.00	-7.74%	1,416,757
Nov 5, 2025	19.40	19.55	18.93	19.51	19.51	2.63%	1,057,540
Nov 4, 2025	19.73	19.83	19.00	19.01	19.01	-5.89%	1,881,573
Nov 3, 2025	20.29	20.65	19.91	20.20	20.20	-2.88%	1,001,776
Oct 31, 2025	20.65	21.25	20.20	20.80	20.80	6.34%	1,555,336