Skip to main content
Strategy Inc (STRC)
NASDAQ: STRC · Real-Time Price · USD · Preferred Stock
98.19
-0.01 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
98.54
+0.35 (0.36%)
After-hours: Dec 5, 2025, 7:44 PM EST

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202598.2598.2597.7098.1998.19-0.01%559,999
Dec 4, 202598.6098.7197.8798.2098.20-515,269
Dec 3, 202598.5098.7098.1098.2098.200.41%593,395
Dec 2, 202597.2898.0097.2597.8097.801.44%780,921
Dec 1, 202596.1596.9495.5796.4196.41-0.26%988,476
Nov 28, 202597.8497.9196.6096.6696.66-0.52%523,464
Nov 26, 202597.1997.5796.6997.1797.170.91%545,679
Nov 25, 202596.3997.2495.7096.2996.29-0.09%558,403
Nov 24, 202595.6697.5995.4096.3896.381.05%1,098,631
Nov 21, 202590.6495.8990.5295.3895.382.79%2,306,343
Nov 20, 202595.9996.5090.6892.7992.79-1.90%1,835,749
Nov 19, 202596.7896.9091.1394.5994.59-1.87%2,099,068
Nov 18, 202594.8797.1094.3296.3996.391.91%1,395,566
Nov 17, 202598.1898.4092.4794.5894.58-3.25%2,884,027
Nov 14, 202598.0099.4197.0897.7697.76-0.88%1,976,792
Nov 13, 2025100.03100.0797.8298.6397.75-1.38%2,691,936
Nov 12, 2025100.02100.1099.95100.0199.120.01%1,776,438
Nov 11, 2025100.07100.0799.94100.0099.110.04%766,466
Nov 10, 202599.84100.0399.7099.9699.070.79%1,214,940
Nov 7, 2025100.04100.0599.1699.1898.30-0.71%1,508,021
Nov 6, 2025100.18100.2099.8699.8999.00-0.12%1,218,828
Nov 5, 2025100.19100.1999.88100.0199.120.27%1,015,992
Nov 4, 202599.70100.1499.5599.7498.860.13%1,518,002
Nov 3, 202599.7799.8599.4999.6198.730.23%1,232,974
Oct 31, 202599.6499.6499.1499.3898.500.50%1,449,503
Oct 30, 202598.9899.0298.7798.8998.010.17%994,505
Oct 29, 202598.8198.9098.6098.7297.840.12%886,646
Oct 28, 202598.7998.8498.5098.6097.730.10%590,990
Oct 27, 202598.9398.9398.3198.5097.63-0.21%706,138
Oct 24, 202598.8598.9098.6198.7197.830.04%534,409
Oct 23, 202598.5398.6798.1598.6797.790.56%481,498
Oct 22, 202598.6598.7097.9098.1297.25-0.51%560,327
Oct 21, 202598.6598.7698.4398.6397.750.01%373,609
Oct 20, 202598.5098.8098.2098.6297.751.25%600,672
Oct 17, 202597.3098.0596.7597.4096.540.10%954,689
Oct 16, 202598.5798.6597.0897.3096.44-1.10%812,977
Oct 15, 202598.3598.5998.2098.3897.51-0.43%567,955
Oct 14, 202599.0499.0598.7898.8097.08-0.23%901,128
Oct 13, 202599.1499.1998.9099.0397.300.41%682,402
Oct 10, 202599.0599.1998.6398.6396.91-0.12%1,054,323
Oct 9, 202599.2099.2898.6698.7597.03-0.15%504,709
Oct 8, 202599.0099.0398.5898.9097.180.20%417,326
Oct 7, 202599.3099.4098.5598.7096.98-0.45%609,941
Oct 6, 202599.3799.6099.0399.1597.420.15%856,743
Oct 3, 202599.2599.4098.6599.0097.270.03%763,727
Oct 2, 202599.13100.0098.5898.9797.241.01%989,578
Oct 1, 202597.8898.2597.4097.9896.270.95%620,606
Sep 30, 202597.2097.4697.0497.0695.370.01%423,086
Sep 29, 202597.3197.3596.9597.0595.360.05%277,420
Sep 26, 202597.0597.2996.9697.0095.310.08%306,829
Sep 25, 202597.4997.4996.8896.9295.23-0.59%533,133
Sep 24, 202597.7597.7597.5097.5095.800.10%134,630
Sep 23, 202597.5097.7597.4097.4095.70-0.15%214,288
Sep 22, 202597.7597.7597.5197.5595.85-0.15%231,881
Sep 19, 202597.6497.7497.4097.7096.000.21%283,477
Sep 18, 202597.4998.1097.1097.5095.800.25%328,268
Sep 17, 202596.9097.3496.8897.2695.560.32%249,794
Sep 16, 202597.0897.5096.6296.9595.260.05%281,533
Sep 15, 202596.8097.2296.6196.9095.21-0.36%333,918
Sep 12, 202597.6397.7997.1397.2594.74-0.12%472,332
Sep 11, 202597.5097.5497.2597.3794.85-0.03%308,674
Sep 10, 202597.5497.6597.3097.4094.880.07%313,553
Sep 9, 202597.5197.6997.1997.3394.81-0.24%318,255
Sep 8, 202597.8097.9097.4597.5695.04-0.04%375,228
Sep 5, 202597.7797.9797.5097.6095.080.14%410,133
Sep 4, 202597.8997.9497.3497.4694.94-0.22%631,015
Sep 3, 202598.4398.4397.5597.6795.140.19%606,020
Sep 2, 202597.5098.1097.2097.4894.96-0.28%688,375
Aug 29, 202597.3997.9097.2497.7595.220.35%3,887,593
Aug 28, 202596.9297.6296.7097.4194.890.92%580,021
Aug 27, 202595.8896.9595.6696.5294.020.90%506,822
Aug 26, 202595.1195.8094.9295.6693.190.59%355,477
Aug 25, 202595.0095.2594.5095.1092.640.05%566,099
Aug 22, 202594.8495.8094.1295.0592.590.65%722,537
Aug 21, 202594.1094.5393.6094.4492.000.48%419,932
Aug 20, 202594.0094.4992.5393.9991.560.42%821,917
Aug 19, 202596.2596.2592.2093.6091.18-2.75%1,311,595
Aug 18, 202597.2097.2395.4396.2593.76-0.72%715,325
Aug 15, 202597.7897.9096.3896.9594.44-1.08%650,827
Aug 14, 202597.9898.1997.6098.0194.700.11%821,998
Aug 13, 202598.1698.2097.6597.9094.590.11%759,059
Aug 12, 202598.4998.4997.2897.7994.48-0.27%821,514
Aug 11, 202598.2598.3397.8798.0594.730.56%1,357,463
Aug 8, 202597.8097.8997.4097.5094.20-0.09%825,980
Aug 7, 202597.5597.7597.3097.5994.290.61%1,290,989
Aug 6, 202596.9997.3096.8597.0093.720.52%1,348,808
Aug 5, 202596.7597.1896.0196.5093.240.11%1,410,022
Aug 4, 202595.9096.3995.1596.3993.132.39%1,445,291
Aug 1, 202594.6895.2593.5594.1490.96-0.36%2,692,995
Jul 31, 202595.0095.9994.0094.4891.29-0.02%1,964,083
Jul 30, 202593.7495.0093.3094.5091.301.34%3,074,414
Jul 29, 202590.7095.0090.3293.2590.103.67%2,463,223
Jul 28, 202588.5895.0088.0089.9586.911.52%1,160,838