Strategy Inc (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
110.16
+0.08 (0.07%)
Oct 23, 2025, 4:00 PM EDT - Market closed

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025110.85110.85109.57110.16110.160.07%105,825
Oct 22, 2025111.47111.47110.00110.08110.08-0.95%57,177
Oct 21, 2025110.89111.48110.59111.14111.141.02%136,650
Oct 20, 2025110.30111.20110.00110.01110.010.20%182,106
Oct 17, 2025110.00110.18108.25109.79109.79-0.37%254,151
Oct 16, 2025111.11111.99109.40110.20110.20-0.72%207,029
Oct 15, 2025111.26112.93110.51111.00111.00-0.23%177,681
Oct 14, 2025110.30112.03110.22111.26111.26-0.76%222,941
Oct 13, 2025115.23115.79111.76112.11112.11-2.08%162,800
Oct 10, 2025115.55115.59114.00114.49114.49-0.81%124,924
Oct 9, 2025116.10116.10115.00115.43115.43-0.49%68,567
Oct 8, 2025115.90116.00115.19116.00116.001.31%118,685
Oct 7, 2025116.73117.05114.50114.50114.50-1.72%208,615
Oct 6, 2025116.77116.99116.10116.50116.500.44%230,979
Oct 3, 2025116.15117.00115.00115.99115.991.12%129,345
Oct 2, 2025114.94115.34113.42114.70114.700.18%123,875
Oct 1, 2025112.16114.50112.16114.49114.492.22%137,540
Sep 30, 2025111.60112.70111.50112.00112.000.46%149,080
Sep 29, 2025110.40111.53110.00111.49111.491.45%122,835
Sep 26, 2025110.03110.22109.00109.90109.90-0.12%79,185
Sep 25, 2025110.74110.92109.01110.03110.03-0.65%149,493
Sep 24, 2025111.26111.26110.75110.75110.75-0.09%60,370
Sep 23, 2025111.30111.50110.79110.85110.85-0.14%73,870
Sep 22, 2025111.35111.75111.00111.01111.01-0.66%185,538
Sep 19, 2025111.73112.00111.66111.75111.75-0.09%82,119
Sep 18, 2025111.93112.06111.46111.85111.85-0.01%189,634
Sep 17, 2025112.17112.38111.62111.86111.860.13%116,087
Sep 16, 2025112.43112.47111.58111.72111.720.15%141,968
Sep 15, 2025111.90112.44111.23111.55111.55-1.66%129,684
Sep 12, 2025113.00113.80112.94113.43110.930.69%266,374
Sep 11, 2025112.39112.80112.26112.65110.170.31%169,441
Sep 10, 2025112.50112.87112.00112.30109.830.55%172,884
Sep 9, 2025112.50113.49111.60111.69109.230.13%187,760
Sep 8, 2025111.50111.75111.00111.54109.080.17%170,250
Sep 5, 2025111.24111.74110.08111.35108.900.20%132,523
Sep 4, 2025111.75111.75110.70111.13108.68-0.53%102,590
Sep 3, 2025111.80111.80111.32111.72109.260.37%116,386
Sep 2, 2025110.99111.85110.75111.31108.860.54%138,069
Aug 29, 2025111.70112.21110.56110.71108.27-0.71%185,922
Aug 28, 2025111.85112.23111.50111.50109.04-0.13%153,918
Aug 27, 2025111.49111.77111.10111.65109.190.56%200,609
Aug 26, 2025110.70111.50110.32111.03108.58-0.20%142,162
Aug 25, 2025111.37111.37110.74111.25108.800.01%136,608
Aug 22, 2025111.45112.00110.51111.24108.790.31%436,197
Aug 21, 2025111.00111.72110.22110.90108.46-0.09%135,689
Aug 20, 2025110.58112.05110.00111.00108.55-0.42%399,996
Aug 19, 2025114.25114.39109.56111.47109.01-2.43%236,900
Aug 18, 2025115.01115.80113.56114.25111.73-0.64%176,385
Aug 15, 2025116.42117.40114.76114.99112.46-1.23%199,556
Aug 14, 2025117.01117.01116.01116.42113.85-0.56%155,398