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

Last Price99.89

Change+0.14 (0.14%)

NASDAQ · Last Trade: May 1st, 3:26 PM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	99.52	99.84	99.52	99.75	2,500,746	99.75
4/29/2026	99.52	99.57	99.46	99.47	1,900,170	99.47
4/28/2026	99.50	99.55	99.37	99.45	1,869,380	99.45
4/27/2026	99.63	99.70	99.43	99.45	2,006,506	99.45
4/24/2026	99.66	99.76	99.53	99.53	2,205,520	99.53
4/23/2026	99.50	99.67	99.45	99.60	1,783,076	99.60
4/22/2026	99.47	99.52	99.40	99.44	2,682,438	99.44
4/21/2026	99.41	99.50	99.24	99.29	1,868,012	99.29
4/20/2026	99.44	99.48	99.25	99.32	3,089,845	99.32
4/17/2026	99.23	99.35	99.12	99.21	3,376,503	99.21
4/16/2026	99.40	99.42	98.95	99.06	3,315,753	99.06
4/15/2026	99.44	99.49	99.10	99.32	5,035,544	99.32
4/14/2026	100.00	100.10	100.00	100.00	15,804,300	99.04
4/13/2026	100.01	100.01	100.00	100.00	11,707,681	99.04
4/10/2026	100.01	100.01	100.00	100.00	5,293,469	99.04
4/09/2026	100.00	100.11	100.00	100.00	3,094,055	99.04
4/08/2026	100.00	100.01	99.99	100.00	3,324,332	99.04
4/07/2026	100.00	100.01	99.98	100.00	1,663,070	99.04
4/06/2026	99.99	100.01	99.99	100.00	1,654,333	99.04
4/02/2026	99.96	100.01	99.94	100.00	2,104,129	99.04
4/01/2026	100.02	100.02	99.97	100.00	1,596,559	99.04
3/31/2026	100.00	100.02	99.90	100.02	5,212,518	99.06
3/30/2026	99.99	100.00	99.82	99.97	2,109,454	99.01
3/27/2026	99.90	99.94	99.63	99.91	2,110,994	98.95
3/26/2026	99.95	100.00	99.94	99.97	2,128,381	99.01
3/25/2026	99.99	100.00	99.93	99.94	1,524,237	98.98
3/24/2026	99.89	99.98	99.87	99.95	1,689,989	98.99
3/23/2026	99.71	99.95	99.71	99.86	1,816,019	98.90
3/20/2026	99.73	99.75	99.37	99.55	1,315,002	98.60
3/19/2026	99.50	99.69	99.36	99.48	1,398,708	98.53
3/18/2026	99.88	99.88	99.50	99.57	1,691,618	98.62
3/17/2026	99.89	99.89	99.85	99.88	1,545,073	98.92
3/16/2026	99.85	99.90	99.69	99.83	2,490,893	98.87
3/13/2026	99.68	99.80	99.50	99.75	3,027,059	98.79
3/12/2026	100.03	100.07	99.95	100.01	7,461,424	98.10
3/11/2026	100.01	100.18	100.01	100.03	4,549,744	98.12
3/10/2026	100.02	100.08	100.00	100.02	4,252,416	98.11
3/09/2026	100.01	100.08	100.00	100.06	3,030,200	98.15
3/06/2026	100.01	100.06	100.00	100.02	2,667,194	98.11
3/05/2026	100.10	100.12	100.00	100.01	1,334,114	98.10
3/04/2026	100.14	100.17	100.03	100.05	1,500,631	98.14
3/03/2026	99.96	100.07	99.95	100.01	1,999,455	98.10
3/02/2026	100.00	100.10	99.97	100.00	1,427,111	98.09
2/27/2026	99.95	100.05	99.61	100.00	898,552	98.09
2/26/2026	99.99	100.00	99.82	100.00	794,064	98.09
2/25/2026	99.97	100.00	99.85	99.96	1,244,233	98.05
2/24/2026	99.71	99.94	99.65	99.91	632,953	98.00
2/23/2026	99.62	99.88	99.55	99.84	771,361	97.94
2/20/2026	99.54	99.85	99.54	99.82	461,464	97.92
2/19/2026	99.40	99.70	99.20	99.66	419,016	97.76
2/18/2026	99.44	99.63	99.32	99.50	633,998	97.60
2/17/2026	99.73	99.77	99.27	99.33	1,103,276	97.44
2/13/2026	99.54	99.90	99.42	99.80	1,037,059	97.90
2/12/2026	100.01	100.09	99.95	100.03	1,989,155	97.20
2/11/2026	99.77	100.04	99.40	100.00	928,449	97.17
2/10/2026	99.50	99.90	99.46	99.67	923,260	96.85
2/09/2026	98.90	99.72	98.34	99.72	1,049,905	96.90
2/06/2026	97.38	98.93	96.25	98.76	1,916,331	95.97
2/05/2026	96.59	96.87	93.10	93.67	3,317,650	91.02
2/04/2026	98.62	98.70	97.00	97.99	1,718,145	95.22
2/03/2026	99.17	99.34	97.85	98.45	1,509,215	95.67
2/02/2026	98.35	99.43	98.30	99.05	1,371,676	96.25