Strategem Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.89	0.89	0.89	0.89	0.89	-	500
May 6, 2026	0.89	0.89	0.89	0.89	0.89	17.11%	600
May 1, 2026	0.76	0.76	0.76	0.76	0.76	-24.00%	200
Apr 30, 2026	0.99	1.00	0.99	1.00	1.00	-	5,200
Apr 24, 2026	1.00	1.00	1.00	1.00	1.00	-	1,200
Apr 23, 2026	1.00	1.00	1.00	1.00	1.00	88.68%	1,500
Apr 8, 2026	0.53	0.53	0.53	0.53	0.53	6.00%	1,500
Mar 30, 2026	0.50	0.50	0.50	0.50	0.50	-	74,500
Mar 25, 2026	0.50	0.50	0.49	0.50	0.50	-	12,500
Mar 24, 2026	0.50	0.50	0.50	0.50	0.50	-	2,000
Mar 23, 2026	0.51	0.51	0.50	0.50	0.50	-	4,501
Mar 13, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	5,000
Mar 6, 2026	0.49	0.49	0.48	0.48	0.48	2.13%	2,000
Mar 5, 2026	0.45	0.47	0.45	0.47	0.47	14.63%	1,500
Jan 26, 2026	0.41	0.41	0.41	0.41	0.41	5.13%	500
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	3,000
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	3,000
Dec 22, 2025	0.34	0.40	0.34	0.40	0.40	-	5,001
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-	500
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	1,000
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	-	1,500
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	21.88%	500