Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	8.02	9.40	7.97	9.37	9.37	25.27%	500,718
Feb 5, 2026	8.38	8.45	7.25	7.48	7.48	-16.70%	354,964
Feb 4, 2026	9.06	9.08	8.42	8.98	8.98	-2.92%	268,030
Feb 3, 2026	9.71	9.71	8.83	9.25	9.25	-4.74%	442,585
Feb 2, 2026	9.67	10.26	9.59	9.71	9.71	-7.08%	224,465
Jan 30, 2026	9.75	10.47	9.74	10.45	10.45	4.50%	187,221
Jan 29, 2026	10.86	10.86	9.68	10.00	10.00	-9.17%	620,235
Jan 28, 2026	11.37	11.47	10.91	11.01	11.01	-2.13%	109,868
Jan 27, 2026	11.12	11.25	10.90	11.25	11.25	0.81%	120,975
Jan 26, 2026	11.09	11.37	11.03	11.16	11.16	-1.50%	116,808
Jan 23, 2026	11.20	11.71	11.02	11.33	11.33	1.52%	87,274
Jan 22, 2026	11.37	11.39	11.07	11.16	11.16	-1.76%	95,434
Jan 21, 2026	11.16	11.45	10.84	11.36	11.36	2.43%	217,472
Jan 20, 2026	11.50	11.50	11.05	11.09	11.09	-6.26%	570,826
Jan 19, 2026	11.87	11.87	11.40	11.83	11.83	-2.15%	94,346
Jan 16, 2026	11.91	12.10	11.65	12.09	12.09	1.34%	124,810
Jan 15, 2026	12.35	12.35	11.82	11.93	11.93	-4.33%	458,244
Jan 14, 2026	12.40	13.20	12.24	12.47	12.47	3.92%	451,259
Jan 13, 2026	11.44	12.06	11.33	12.00	12.00	6.76%	419,822
Jan 12, 2026	10.94	11.36	10.80	11.24	11.24	2.74%	323,097
Jan 9, 2026	11.61	11.61	10.83	10.94	10.94	-6.01%	421,434
Jan 8, 2026	11.06	11.84	10.87	11.64	11.64	3.47%	144,053
Jan 7, 2026	11.40	11.82	11.05	11.25	11.25	2.18%	210,322
Jan 6, 2026	11.61	11.61	10.75	11.01	11.01	-3.84%	218,167
Jan 5, 2026	11.39	11.65	11.19	11.45	11.45	4.85%	362,033
Jan 2, 2026	10.79	11.17	10.42	10.92	10.92	3.21%	252,044
Dec 31, 2025	10.88	10.89	10.54	10.58	10.58	-2.22%	349,825
Dec 30, 2025	10.81	11.06	10.75	10.82	10.82	0.19%	345,962
Dec 29, 2025	11.01	11.30	10.80	10.80	10.80	-2.26%	171,250
Dec 24, 2025	10.97	11.05	10.80	11.05	11.05	0.73%	75,273
Dec 23, 2025	11.32	11.32	10.90	10.97	10.97	-4.11%	523,653
Dec 22, 2025	11.78	11.88	11.39	11.44	11.44	-0.44%	204,172
Dec 19, 2025	11.40	11.67	11.29	11.49	11.49	4.45%	73,199
Dec 18, 2025	11.68	11.75	10.94	11.00	11.00	-1.26%	86,167
Dec 17, 2025	11.71	11.86	11.14	11.14	11.14	-4.38%	90,699
Dec 16, 2025	11.45	11.83	11.30	11.65	11.65	3.19%	56,050
Dec 15, 2025	12.28	12.28	11.19	11.29	11.29	-8.29%	189,982
Dec 12, 2025	12.75	12.87	12.31	12.31	12.31	-3.53%	89,594
Dec 11, 2025	12.48	12.77	11.95	12.76	12.76	-1.09%	135,029
Dec 10, 2025	13.21	13.30	12.70	12.90	12.90	-1.68%	218,229
Dec 9, 2025	12.66	13.80	12.56	13.12	13.12	2.66%	364,767
Dec 8, 2025	12.64	12.88	12.40	12.78	12.78	2.65%	98,199
Dec 5, 2025	12.81	12.88	12.30	12.45	12.45	-4.01%	182,388
Dec 4, 2025	12.98	13.31	12.72	12.97	12.97	-1.07%	185,148
Dec 3, 2025	12.73	13.21	12.49	13.11	13.11	3.72%	143,629
Dec 2, 2025	12.40	13.09	12.35	12.64	12.64	5.77%	210,064
Dec 1, 2025	11.75	11.95	10.85	11.95	11.95	-3.78%	216,516
Nov 28, 2025	12.79	13.01	12.21	12.42	12.42	-3.80%	115,374
Nov 27, 2025	12.60	12.91	12.45	12.91	12.91	5.39%	48,028
Nov 26, 2025	12.12	12.59	11.88	12.25	12.25	2.25%	88,843