Strategic Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.72	0.74	0.71	0.74	0.74	5.00%	406,664
Apr 23, 2026	0.70	0.70	0.70	0.70	0.70	-	9,896
Apr 22, 2026	0.70	0.72	0.70	0.70	0.70	-0.71%	203,158
Apr 21, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	3,801
Apr 20, 2026	0.70	0.72	0.68	0.72	0.72	3.60%	39,951
Apr 17, 2026	0.70	0.70	0.70	0.70	0.70	-	590
Apr 16, 2026	0.72	0.72	0.70	0.70	0.70	-0.71%	3,566
Apr 15, 2026	0.70	0.70	0.70	0.70	0.70	-	608
Apr 14, 2026	0.70	0.70	0.70	0.70	0.70	-	2,110
Apr 13, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	1,064
Apr 10, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	221,951
Apr 9, 2026	0.73	0.74	0.71	0.71	0.71	1.43%	31,061
Apr 8, 2026	0.68	0.70	0.67	0.70	0.70	2.94%	236,271
Apr 7, 2026	0.69	0.69	0.67	0.68	0.68	1.49%	1,785
Apr 1, 2026	0.67	0.69	0.67	0.67	0.67	-	62,174
Mar 31, 2026	0.69	0.69	0.67	0.67	0.67	-	9,228
Mar 30, 2026	0.67	0.67	0.67	0.67	0.67	-2.19%	175
Mar 27, 2026	0.71	0.71	0.69	0.69	0.69	-	532
Mar 23, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	826
Mar 20, 2026	0.69	0.70	0.69	0.70	0.70	2.19%	628
Mar 19, 2026	0.70	0.70	0.69	0.69	0.69	-	172
Mar 17, 2026	0.69	0.69	0.69	0.69	0.69	-	186
Mar 16, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	518
Mar 13, 2026	0.70	0.72	0.70	0.70	0.70	-	35,050
Mar 10, 2026	0.70	0.70	0.70	0.70	0.70	-	26,420
Mar 9, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	1,993
Mar 6, 2026	0.70	0.72	0.70	0.72	0.72	-	323
Mar 5, 2026	0.72	0.72	0.70	0.72	0.72	2.14%	1,549
Mar 4, 2026	0.72	0.72	0.70	0.70	0.70	-3.45%	66
Mar 3, 2026	0.75	0.75	0.73	0.73	0.73	-1.36%	339
Mar 2, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	838
Feb 27, 2026	0.75	0.75	0.73	0.73	0.73	-	5,220
Feb 26, 2026	0.73	0.73	0.73	0.73	0.73	-2.01%	100
Feb 25, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	260
Feb 24, 2026	0.76	0.76	0.76	0.76	0.76	-	29,000
Feb 23, 2026	0.76	0.76	0.76	0.76	0.76	-	100
Feb 20, 2026	0.76	0.76	0.76	0.76	0.76	-	1,050
Feb 19, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	1,470
Feb 18, 2026	0.78	0.78	0.78	0.78	0.78	-	1,000
Feb 17, 2026	0.78	0.78	0.76	0.78	0.78	2.63%	3,997
Feb 16, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	42
Feb 13, 2026	0.75	0.75	0.75	0.75	0.75	-1.96%	64
Feb 12, 2026	0.75	0.77	0.75	0.77	0.77	-0.65%	2,193
Feb 11, 2026	0.78	0.78	0.77	0.77	0.77	-	3,079
Feb 10, 2026	0.77	0.77	0.77	0.77	0.77	-	20
Feb 9, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	275
Feb 6, 2026	0.80	0.80	0.78	0.78	0.78	0.65%	351
Feb 5, 2026	0.80	0.80	0.78	0.78	0.78	-1.90%	2,057
Feb 4, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	7,389
Feb 3, 2026	0.76	0.76	0.76	0.76	0.76	-4.40%	1,765
Feb 2, 2026	0.79	0.80	0.76	0.80	0.80	0.63%	7,070
Jan 30, 2026	0.79	0.79	0.79	0.79	0.79	5.33%	596
Jan 29, 2026	0.75	0.75	0.75	0.75	0.75	-1.96%	37
Jan 28, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	707,925
Jan 27, 2026	0.79	0.79	0.76	0.76	0.76	-5.63%	7,600
Jan 26, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	1,238
Jan 23, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	53,706
Jan 22, 2026	0.79	0.79	0.79	0.79	0.79	1.94%	87,508
Jan 21, 2026	0.79	0.79	0.78	0.78	0.78	-5.49%	24,077
Jan 20, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	27,012
Jan 19, 2026	0.81	0.82	0.81	0.82	0.82	2.52%	1,500
Jan 16, 2026	0.79	0.80	0.79	0.80	0.80	-1.24%	1,576
Jan 15, 2026	0.81	0.81	0.81	0.81	0.81	-	2,721
Jan 14, 2026	0.79	0.82	0.79	0.81	0.81	1.90%	126,727
Jan 13, 2026	0.80	0.80	0.79	0.79	0.79	-1.86%	12,929
Jan 12, 2026	0.81	0.81	0.81	0.81	0.81	-3.59%	500
Jan 9, 2026	0.82	0.84	0.82	0.84	0.84	2.45%	15,725
Jan 8, 2026	0.84	0.84	0.82	0.82	0.82	-5.23%	11,558
Jan 7, 2026	0.88	0.88	0.86	0.86	0.86	1.78%	30,843
Jan 6, 2026	0.85	0.85	0.85	0.85	0.85	-	100
Jan 5, 2026	0.83	0.91	0.83	0.85	0.85	2.42%	36,555
Jan 2, 2026	0.73	0.83	0.73	0.83	0.83	16.20%	77,149
Dec 30, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	21,500
Dec 29, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	98,514
Dec 23, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	53,061
Dec 22, 2025	0.69	0.71	0.69	0.71	0.71	2.90%	4,979
Dec 19, 2025	0.69	0.69	0.69	0.69	0.69	-	1,447
Dec 18, 2025	0.69	0.70	0.69	0.69	0.69	-	2,317
Dec 17, 2025	0.70	0.70	0.69	0.69	0.69	-2.13%	24,367
Dec 16, 2025	0.71	0.71	0.71	0.71	0.71	-	24,000
Dec 15, 2025	0.70	0.71	0.69	0.71	0.71	2.17%	37,607
Dec 12, 2025	0.68	0.69	0.68	0.69	0.69	2.22%	6,378
Dec 11, 2025	0.68	0.68	0.68	0.68	0.68	-	133
Dec 10, 2025	0.70	0.70	0.68	0.68	0.68	-2.88%	20,896
Dec 9, 2025	0.71	0.71	0.70	0.70	0.70	-1.42%	3,821
Dec 8, 2025	0.71	0.73	0.71	0.71	0.71	-0.70%	10,420
Dec 5, 2025	0.71	0.73	0.71	0.71	0.71	-	8,600
Dec 4, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	1,873
Dec 3, 2025	0.71	0.71	0.69	0.71	0.71	2.92%	65,150
Dec 2, 2025	0.69	0.69	0.69	0.69	0.69	-2.84%	3,000
Dec 1, 2025	0.70	0.71	0.69	0.71	0.71	-	11,120
Nov 28, 2025	0.68	0.71	0.68	0.71	0.71	6.02%	26,136
Nov 27, 2025	0.67	0.67	0.67	0.67	0.67	-2.92%	26,000
Nov 26, 2025	0.69	0.69	0.69	0.69	0.69	3.01%	246
Nov 25, 2025	0.67	0.67	0.67	0.67	0.67	-0.75%	47
Nov 20, 2025	0.67	0.69	0.67	0.67	0.67	2.29%	2,548
Nov 18, 2025	0.66	0.66	0.66	0.66	0.66	1.55%	500
Nov 17, 2025	0.65	0.65	0.65	0.65	0.65	-3.73%	2,015
Nov 14, 2025	0.67	0.67	0.67	0.67	0.67	-	16
Nov 13, 2025	0.69	0.69	0.67	0.67	0.67	0.75%	1,230