Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)

Last Price98.80

Change-0.19 (-0.19%)

NASDAQ · Last Trade: Jan 1st, 11:59 AM EST

Historical Prices For Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	99.18	99.18	98.65	98.80	579,143	98.80
12/30/2025	99.00	99.18	98.86	98.98	334,751	98.98
12/29/2025	99.00	99.10	98.61	98.79	527,350	98.79
12/26/2025	99.00	99.15	98.68	99.15	384,669	99.15
12/24/2025	99.00	99.03	98.90	98.96	200,704	98.96
12/23/2025	98.96	99.03	98.65	99.00	494,458	99.00
12/22/2025	98.82	99.00	98.63	98.94	457,541	98.94
12/19/2025	98.20	98.74	98.06	98.74	421,003	98.74
12/18/2025	98.09	98.30	97.66	97.90	326,052	97.90
12/17/2025	98.18	98.20	97.24	97.33	529,694	97.33
12/16/2025	98.00	98.17	97.66	97.84	388,726	97.84
12/15/2025	98.75	98.83	97.10	97.70	819,528	97.70
12/12/2025	99.28	99.30	98.93	99.06	828,848	98.16
12/11/2025	99.00	99.40	98.97	99.07	606,119	98.17
12/10/2025	99.46	99.46	98.93	98.98	684,893	98.08
12/09/2025	98.73	99.09	98.65	99.09	507,968	98.19
12/08/2025	98.58	98.79	98.46	98.53	548,580	97.64
12/05/2025	98.25	98.25	97.70	98.19	561,452	97.30
12/04/2025	98.60	98.71	97.87	98.20	516,665	97.31
12/03/2025	98.50	98.70	98.10	98.20	595,979	97.31
12/02/2025	97.28	98.00	97.25	97.80	774,292	96.92
12/01/2025	96.15	96.94	95.57	96.41	986,438	95.54
11/28/2025	97.84	97.91	96.60	96.66	523,464	95.79
11/26/2025	97.19	97.57	96.69	97.17	545,679	96.29
11/25/2025	96.39	97.24	95.70	96.29	552,116	95.42
11/24/2025	95.66	97.59	95.40	96.38	1,098,163	95.51
11/21/2025	90.64	95.89	90.52	95.38	2,306,343	94.52
11/20/2025	95.99	96.50	90.68	92.79	1,830,449	91.95
11/19/2025	96.78	96.90	91.13	94.59	2,087,373	93.73
11/18/2025	94.87	97.10	94.31	96.39	1,394,091	95.52
11/17/2025	98.18	98.40	92.47	94.58	2,875,440	93.72
11/14/2025	98.00	99.41	97.08	97.76	1,976,792	96.88
11/13/2025	100.03	100.07	97.82	98.63	2,685,734	96.87
11/12/2025	100.02	100.10	99.95	100.01	1,774,988	98.23
11/11/2025	100.07	100.07	99.94	100.00	761,732	98.22
11/10/2025	99.84	100.03	99.70	99.96	1,212,528	98.18
11/07/2025	100.04	100.05	99.16	99.18	1,508,021	97.41
11/06/2025	100.18	100.20	99.85	99.89	1,216,820	98.11
11/05/2025	100.19	100.19	99.88	100.01	1,011,802	98.23
11/04/2025	99.70	100.14	99.55	99.74	1,512,395	97.96
11/03/2025	99.77	99.85	99.49	99.61	1,230,040	97.83
10/31/2025	99.64	99.64	99.14	99.38	1,450,403	97.61
10/30/2025	98.98	99.02	98.77	98.89	993,625	97.13
10/29/2025	98.81	98.90	98.60	98.72	882,953	96.96
10/28/2025	98.79	98.84	98.50	98.60	590,736	96.84
10/27/2025	98.93	98.93	98.31	98.50	705,249	96.74
10/24/2025	98.85	98.90	98.61	98.71	534,409	96.95
10/23/2025	98.53	98.67	98.15	98.67	480,131	96.91
10/22/2025	98.65	98.70	97.90	98.12	559,072	96.37
10/21/2025	98.65	98.76	98.43	98.63	372,211	96.87
10/20/2025	98.50	98.80	98.20	98.62	600,268	96.86
10/17/2025	97.30	98.05	96.75	97.40	954,689	95.66
10/16/2025	98.57	98.65	97.08	97.30	811,879	95.56
10/15/2025	98.35	98.59	98.20	98.38	567,743	96.63
10/14/2025	99.04	99.05	98.78	98.80	898,706	96.20
10/13/2025	99.14	99.19	98.90	99.03	681,485	96.42
10/10/2025	99.05	99.19	98.63	98.63	1,054,323	96.03
10/09/2025	99.20	99.28	98.66	98.75	504,692	96.15
10/08/2025	99.00	99.03	98.58	98.90	416,766	96.30
10/07/2025	99.30	99.40	98.55	98.70	609,525	96.10
10/06/2025	99.37	99.60	99.03	99.15	856,727	96.54
10/03/2025	99.25	99.40	98.65	99.00	763,727	96.39
10/02/2025	99.13	100.00	98.58	98.97	988,174	96.36
10/01/2025	97.88	98.25	97.40	97.98	619,287	95.40