Skip to main content
logo
Strategy Inc (STRC)
NASDAQ: STRC · Real-Time Price · USD · Preferred Stock
99.38
+0.49 (0.50%)
At close: Oct 31, 2025, 4:00 PM EDT
99.39
+0.01 (0.01%)
After-hours: Oct 31, 2025, 7:59 PM EDT

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202599.6499.6499.1499.3899.380.50%1,449,323
Oct 30, 202598.9899.0298.7798.8998.890.17%994,505
Oct 29, 202598.8198.9098.6098.7298.720.12%886,646
Oct 28, 202598.7998.8498.5098.6098.600.10%590,990
Oct 27, 202598.9398.9398.3198.5098.50-0.21%706,138
Oct 24, 202598.8598.9098.6198.7198.710.04%534,409
Oct 23, 202598.5398.6798.1598.6798.670.56%481,498
Oct 22, 202598.6598.7097.9098.1298.12-0.51%560,327
Oct 21, 202598.6598.7698.4398.6398.630.01%373,609
Oct 20, 202598.5098.8098.2098.6298.621.25%600,672
Oct 17, 202597.3098.0596.7597.4097.400.10%954,689
Oct 16, 202598.5798.6597.0897.3097.30-1.10%812,977
Oct 15, 202598.3598.5998.2098.3898.38-0.43%567,955
Oct 14, 202599.0499.0598.7898.8097.95-0.23%901,128
Oct 13, 202599.1499.1998.9099.0398.170.41%682,402
Oct 10, 202599.0599.1998.6398.6397.78-0.12%1,054,323
Oct 9, 202599.2099.2898.6698.7597.90-0.15%504,709
Oct 8, 202599.0099.0398.5898.9098.050.20%417,326
Oct 7, 202599.3099.4098.5598.7097.85-0.45%609,941
Oct 6, 202599.3799.6099.0399.1598.290.15%856,743
Oct 3, 202599.2599.4098.6599.0098.140.03%763,727
Oct 2, 202599.13100.0098.5898.9798.111.01%989,578
Oct 1, 202597.8898.2597.4097.9897.130.95%620,606
Sep 30, 202597.2097.4697.0497.0696.220.01%423,086
Sep 29, 202597.3197.3596.9597.0596.210.05%277,420
Sep 26, 202597.0597.2996.9697.0096.160.08%306,829
Sep 25, 202597.4997.4996.8896.9296.08-0.59%533,133
Sep 24, 202597.7597.7597.5097.5096.660.10%134,630
Sep 23, 202597.5097.7597.4097.4096.56-0.15%214,288
Sep 22, 202597.7597.7597.5197.5596.71-0.15%231,881
Sep 19, 202597.6497.7497.4097.7096.860.21%283,477
Sep 18, 202597.4998.1097.1097.5096.660.25%328,268
Sep 17, 202596.9097.3496.8897.2696.420.32%249,794
Sep 16, 202597.0897.5096.6296.9596.110.05%281,533
Sep 15, 202596.8097.2296.6196.9096.06-0.36%333,918
Sep 12, 202597.6397.7997.1397.2595.58-0.12%472,332
Sep 11, 202597.5097.5497.2597.3795.70-0.03%308,674
Sep 10, 202597.5497.6597.3097.4095.730.07%313,553
Sep 9, 202597.5197.6997.1997.3395.66-0.24%318,255
Sep 8, 202597.8097.9097.4597.5695.89-0.04%375,228
Sep 5, 202597.7797.9797.5097.6095.930.14%410,133
Sep 4, 202597.8997.9497.3497.4695.79-0.22%631,015
Sep 3, 202598.4398.4397.5597.6796.000.19%606,020
Sep 2, 202597.5098.1097.2097.4895.81-0.28%688,375
Aug 29, 202597.3997.9097.2497.7596.080.35%3,887,593
Aug 28, 202596.9297.6296.7097.4195.740.92%580,021
Aug 27, 202595.8896.9595.6696.5294.870.90%506,822
Aug 26, 202595.1195.8094.9295.6694.020.59%355,477
Aug 25, 202595.0095.2594.5095.1093.470.05%566,099
Aug 22, 202594.8495.8094.1295.0593.420.65%722,537