Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	9.57	9.65	9.40	9.45	9.45	-3.87%	3,452,112
Feb 26, 2026	9.87	9.97	9.49	9.83	9.83	-0.41%	4,847,218
Feb 25, 2026	9.40	10.11	9.40	9.87	9.87	7.99%	4,581,207
Feb 24, 2026	9.00	9.33	8.79	9.14	9.14	0.33%	5,122,776
Feb 23, 2026	9.51	9.57	9.08	9.11	9.11	-6.47%	5,520,296
Feb 20, 2026	9.73	10.08	9.52	9.74	9.74	0.62%	5,554,595
Feb 19, 2026	9.39	9.70	9.11	9.68	9.68	2.76%	4,558,268
Feb 18, 2026	9.73	9.75	9.26	9.42	9.42	-5.33%	2,903,673
Feb 13, 2026	9.30	10.10	9.28	9.95	9.95	9.70%	9,940,171
Feb 12, 2026	9.40	9.49	8.98	9.07	9.07	-2.47%	8,186,116
Feb 11, 2026	9.64	9.98	9.20	9.30	9.30	-6.25%	7,438,975
Feb 10, 2026	9.82	10.34	9.79	9.92	9.92	-3.50%	7,482,006
Feb 9, 2026	9.86	10.34	9.31	10.28	10.28	2.80%	11,390,150
Feb 6, 2026	8.65	10.09	8.53	10.00	10.00	23.76%	18,157,320
Feb 5, 2026	9.00	9.13	7.85	8.08	8.08	-16.36%	17,184,910
Feb 4, 2026	9.84	9.89	9.12	9.66	9.66	-3.59%	14,314,540
Feb 3, 2026	10.59	10.59	9.51	10.02	10.02	-5.47%	11,085,990
Feb 2, 2026	10.40	11.10	10.27	10.60	10.60	-5.36%	11,122,120
Jan 30, 2026	10.50	11.32	10.40	11.20	11.20	5.56%	11,320,420
Jan 29, 2026	11.87	11.87	10.35	10.61	10.61	-10.99%	10,139,950
Jan 28, 2026	12.00	12.27	11.71	11.92	11.92	-0.17%	6,964,785
Jan 27, 2026	12.10	12.12	11.71	11.94	11.94	-2.13%	5,433,884
Jan 26, 2026	12.08	12.36	11.97	12.20	12.20	-1.37%	5,540,006
Jan 23, 2026	12.34	12.75	12.04	12.37	12.37	0.98%	5,805,767
Jan 22, 2026	12.59	12.59	12.10	12.25	12.25	-1.92%	5,100,821
Jan 21, 2026	12.13	12.60	11.89	12.49	12.49	1.13%	8,270,262
Jan 20, 2026	12.77	12.77	12.21	12.35	12.35	-4.26%	4,291,294
Jan 19, 2026	13.10	13.12	12.90	12.90	12.90	-4.37%	382,325
Jan 16, 2026	13.32	13.49	12.91	13.49	13.49	1.20%	3,511,489
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