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

Last Price100.03

Change+0.02 (0.02%)

NASDAQ · Last Trade: Mar 4th, 12:37 PM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	99.96	100.07	99.95	100.01	1,999,455	100.01
3/02/2026	100.00	100.10	99.97	100.00	1,427,111	100.00
2/27/2026	99.95	100.05	99.61	100.00	898,552	100.00
2/26/2026	99.99	100.00	99.82	100.00	794,064	100.00
2/25/2026	99.97	100.00	99.85	99.96	1,244,233	99.96
2/24/2026	99.71	99.94	99.65	99.91	632,953	99.91
2/23/2026	99.62	99.88	99.55	99.84	771,361	99.84
2/20/2026	99.54	99.85	99.54	99.82	461,464	99.82
2/19/2026	99.40	99.70	99.20	99.66	419,016	99.66
2/18/2026	99.44	99.63	99.32	99.50	633,998	99.50
2/17/2026	99.73	99.77	99.27	99.33	1,103,276	99.33
2/13/2026	99.54	99.90	99.42	99.80	1,037,059	99.80
2/12/2026	100.01	100.09	99.95	100.03	1,989,155	99.09
2/11/2026	99.77	100.04	99.40	100.00	928,449	99.06
2/10/2026	99.50	99.90	99.46	99.67	923,260	98.74
2/09/2026	98.90	99.72	98.34	99.72	1,049,905	98.78
2/06/2026	97.38	98.93	96.25	98.76	1,916,331	97.83
2/05/2026	96.59	96.87	93.10	93.67	3,317,751	92.79
2/04/2026	98.62	98.70	97.00	97.99	1,718,145	97.07
2/03/2026	99.17	99.34	97.85	98.45	1,509,215	97.53
2/02/2026	98.35	99.43	98.30	99.05	1,371,676	98.12
1/30/2026	98.38	99.43	98.25	98.99	1,241,958	98.06
1/29/2026	99.00	99.09	97.95	98.19	1,926,596	97.27
1/28/2026	99.43	99.50	98.85	98.99	1,091,137	98.06
1/27/2026	99.30	99.39	99.00	99.16	1,064,910	98.23
1/26/2026	99.64	99.69	98.73	99.05	1,272,174	98.12
1/23/2026	99.83	99.94	99.25	99.50	1,178,268	98.57
1/22/2026	99.84	99.85	99.50	99.71	940,598	98.78
1/21/2026	99.80	99.99	99.50	99.55	1,390,199	98.62
1/20/2026	99.90	100.04	99.08	99.12	1,692,585	98.19
1/16/2026	99.99	100.04	99.88	100.01	925,797	99.07
1/15/2026	99.55	99.99	99.43	99.99	1,177,247	99.05
1/14/2026	100.18	100.19	100.00	100.05	1,962,840	98.20
1/13/2026	100.31	100.42	100.00	100.02	1,749,072	98.17
1/12/2026	100.01	100.12	100.00	100.07	1,763,678	98.22
1/09/2026	100.11	100.15	100.00	100.03	1,169,074	98.18
1/08/2026	99.99	100.09	99.98	100.03	810,309	98.18
1/07/2026	100.02	100.07	99.99	99.99	770,542	98.14
1/06/2026	99.95	99.99	99.86	99.97	512,994	98.12
1/05/2026	99.85	99.97	99.70	99.93	856,990	98.09
1/02/2026	99.16	99.68	98.84	99.67	829,707	97.83
12/31/2025	99.18	99.18	98.65	98.80	580,298	96.97
12/30/2025	99.00	99.18	98.86	98.98	334,751	97.15
12/29/2025	99.00	99.10	98.61	98.79	527,350	96.97
12/26/2025	99.00	99.15	98.68	99.15	384,669	97.32
12/24/2025	99.00	99.03	98.90	98.96	200,704	97.13
12/23/2025	98.96	99.03	98.65	99.00	494,458	97.17
12/22/2025	98.82	99.00	98.63	98.94	457,541	97.11
12/19/2025	98.20	98.74	98.06	98.74	421,003	96.92
12/18/2025	98.09	98.30	97.66	97.90	326,052	96.09
12/17/2025	98.18	98.20	97.24	97.33	529,694	95.53
12/16/2025	98.00	98.17	97.66	97.84	388,726	96.03
12/15/2025	98.75	98.83	97.10	97.70	819,528	95.90
12/12/2025	99.28	99.30	98.93	99.06	828,848	96.35
12/11/2025	99.00	99.40	98.97	99.07	606,119	96.36
12/10/2025	99.46	99.46	98.93	98.98	684,893	96.27
12/09/2025	98.73	99.09	98.65	99.09	507,868	96.38
12/08/2025	98.58	98.79	98.46	98.53	548,580	95.84
12/05/2025	98.25	98.25	97.70	98.19	561,452	95.51
12/04/2025	98.60	98.71	97.87	98.20	516,665	95.52