Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.01	100.06	100.00	100.02	100.02	0.01%	2,644,166
Mar 5, 2026	100.10	100.12	100.00	100.01	100.01	-0.04%	1,328,531
Mar 4, 2026	100.14	100.17	100.03	100.05	100.05	0.04%	1,494,875
Mar 3, 2026	99.96	100.07	99.95	100.01	100.01	0.01%	1,986,324
Mar 2, 2026	100.00	100.10	99.97	100.00	100.00	-	1,422,926
Feb 27, 2026	99.95	100.05	99.61	100.00	100.00	-	892,891
Feb 26, 2026	99.99	100.00	99.82	100.00	100.00	0.04%	791,348
Feb 25, 2026	99.97	100.00	99.85	99.96	99.96	0.05%	1,240,113
Feb 24, 2026	99.71	99.94	99.65	99.91	99.91	0.07%	627,063
Feb 23, 2026	99.62	99.88	99.55	99.84	99.84	0.02%	767,440
Feb 20, 2026	99.54	99.85	99.54	99.82	99.82	0.16%	456,508
Feb 19, 2026	99.40	99.70	99.20	99.66	99.66	0.16%	418,388
Feb 18, 2026	99.44	99.63	99.32	99.50	99.50	0.17%	633,168
Feb 17, 2026	99.73	99.77	99.27	99.33	99.33	-0.47%	1,101,834
Feb 13, 2026	99.54	99.90	99.42	99.80	99.80	-0.23%	1,029,652
Feb 12, 2026	100.01	100.09	99.95	100.03	99.09	0.03%	1,969,577
Feb 11, 2026	99.77	100.04	99.40	100.00	99.06	0.33%	930,444
Feb 10, 2026	99.50	99.90	99.46	99.67	98.74	-0.05%	924,083
Feb 9, 2026	98.90	99.72	98.34	99.72	98.79	0.97%	1,052,002
Feb 6, 2026	97.38	98.93	96.25	98.76	97.83	5.43%	1,916,331
Feb 5, 2026	96.59	96.87	93.10	93.67	92.79	-4.41%	3,369,065
Feb 4, 2026	98.62	98.70	97.00	97.99	97.07	-0.47%	1,728,363
Feb 3, 2026	99.17	99.34	97.85	98.46	97.53	-0.60%	1,510,412
Feb 2, 2026	98.35	99.43	98.30	99.05	98.12	0.06%	1,375,565
Jan 30, 2026	98.38	99.43	98.25	98.99	98.06	0.81%	1,241,958
Jan 29, 2026	99.00	99.09	97.95	98.19	97.27	-0.81%	1,929,878
Jan 28, 2026	99.43	99.50	98.85	98.99	98.06	-0.17%	1,092,384
Jan 27, 2026	99.30	99.39	99.00	99.16	98.23	0.11%	1,067,791
Jan 26, 2026	99.64	99.69	98.74	99.05	98.12	-0.45%	1,276,846
Jan 23, 2026	99.83	99.94	99.25	99.50	98.57	-0.21%	1,178,268
Jan 22, 2026	99.84	99.85	99.50	99.71	98.78	0.16%	943,774
Jan 21, 2026	99.80	99.99	99.50	99.55	98.62	0.43%	1,391,246
Jan 20, 2026	99.90	100.04	99.08	99.12	98.19	-0.89%	1,696,875
Jan 16, 2026	99.99	100.04	99.88	100.01	99.07	0.02%	925,797
Jan 15, 2026	99.55	99.99	99.43	99.99	99.05	-0.06%	1,179,260
Jan 14, 2026	100.18	100.19	100.00	100.05	98.20	0.03%	1,970,060
Jan 13, 2026	100.31	100.42	100.00	100.02	98.17	-0.05%	1,753,733
Jan 12, 2026	100.01	100.12	100.00	100.07	98.22	0.04%	1,765,322
Jan 9, 2026	100.11	100.15	100.00	100.03	98.18	-	1,169,074
Jan 8, 2026	99.99	100.09	99.98	100.03	98.18	0.04%	811,063
Jan 7, 2026	100.02	100.07	99.99	99.99	98.15	0.02%	771,430
Jan 6, 2026	99.95	99.99	99.86	99.97	98.13	0.04%	516,347
Jan 5, 2026	99.85	99.97	99.70	99.93	98.09	0.26%	859,440
Jan 2, 2026	99.16	99.68	98.84	99.67	97.83	0.89%	829,679
Dec 31, 2025	99.18	99.18	98.65	98.80	96.97	-0.19%	580,298
Dec 30, 2025	99.00	99.18	98.86	98.98	97.15	0.19%	335,141
Dec 29, 2025	99.00	99.10	98.61	98.79	96.97	-0.36%	527,432
Dec 26, 2025	99.00	99.15	98.68	99.15	97.32	0.19%	384,669
Dec 24, 2025	99.00	99.03	98.90	98.96	97.13	-0.04%	200,704
Dec 23, 2025	98.96	99.03	98.65	99.00	97.17	0.06%	495,275
Dec 22, 2025	98.82	99.01	98.63	98.94	97.11	0.20%	457,967
Dec 19, 2025	98.20	98.74	98.06	98.74	96.92	0.86%	421,003
Dec 18, 2025	98.09	98.30	97.66	97.90	96.09	0.59%	326,179
Dec 17, 2025	98.18	98.20	97.24	97.33	95.53	-0.52%	536,099
Dec 16, 2025	98.00	98.17	97.66	97.84	96.04	0.14%	389,398
Dec 15, 2025	98.75	98.83	97.10	97.70	95.90	-1.37%	821,405
Dec 12, 2025	99.28	99.30	98.93	99.06	96.35	-0.01%	828,848
Dec 11, 2025	99.00	99.40	98.97	99.07	96.36	0.09%	608,012
Dec 10, 2025	99.46	99.46	98.93	98.98	96.28	-0.11%	685,694
Dec 9, 2025	98.73	99.09	98.65	99.09	96.38	0.57%	508,198
Dec 8, 2025	98.58	98.79	98.46	98.53	95.84	0.35%	549,953
Dec 5, 2025	98.25	98.25	97.70	98.19	95.51	-0.01%	561,452
Dec 4, 2025	98.60	98.71	97.87	98.20	95.52	-	518,780
Dec 3, 2025	98.50	98.70	98.10	98.20	95.52	0.41%	597,053
Dec 2, 2025	97.28	98.00	97.25	97.80	95.13	1.44%	780,921
Dec 1, 2025	96.15	96.94	95.57	96.41	93.78	-0.26%	988,476
Nov 28, 2025	97.84	97.91	96.60	96.66	94.02	-0.52%	523,464
Nov 26, 2025	97.19	97.57	96.69	97.17	94.51	0.91%	545,679
Nov 25, 2025	96.39	97.24	95.70	96.29	93.66	-0.09%	558,403
Nov 24, 2025	95.66	97.59	95.40	96.38	93.75	1.05%	1,098,631
Nov 21, 2025	90.64	95.89	90.52	95.38	92.77	2.79%	2,306,343
Nov 20, 2025	95.99	96.50	90.68	92.79	90.25	-1.90%	1,835,749
Nov 19, 2025	96.78	96.90	91.13	94.59	92.01	-1.87%	2,099,068
Nov 18, 2025	94.87	97.10	94.32	96.39	93.76	1.91%	1,395,566
Nov 17, 2025	98.18	98.40	92.47	94.58	92.00	-3.25%	2,884,027
Nov 14, 2025	98.00	99.41	97.08	97.76	95.09	-0.88%	1,976,792
Nov 13, 2025	100.03	100.07	97.82	98.63	95.08	-1.38%	2,691,936
Nov 12, 2025	100.02	100.10	99.95	100.01	96.41	0.01%	1,776,438
Nov 11, 2025	100.07	100.07	99.94	100.00	96.40	0.04%	766,466
Nov 10, 2025	99.84	100.03	99.70	99.96	96.37	0.79%	1,214,940
Nov 7, 2025	100.04	100.05	99.16	99.18	95.61	-0.71%	1,508,021
Nov 6, 2025	100.18	100.20	99.86	99.89	96.30	-0.12%	1,218,828
Nov 5, 2025	100.19	100.19	99.88	100.01	96.41	0.27%	1,015,992
Nov 4, 2025	99.70	100.14	99.55	99.74	96.15	0.13%	1,518,002
Nov 3, 2025	99.77	99.85	99.49	99.61	96.03	0.23%	1,232,974
Oct 31, 2025	99.64	99.64	99.14	99.38	95.81	0.50%	1,449,503
Oct 30, 2025	98.98	99.02	98.77	98.89	95.33	0.17%	994,505
Oct 29, 2025	98.81	98.90	98.60	98.72	95.17	0.12%	886,646
Oct 28, 2025	98.79	98.84	98.50	98.60	95.05	0.10%	590,990
Oct 27, 2025	98.93	98.93	98.31	98.50	94.96	-0.21%	706,138
Oct 24, 2025	98.85	98.90	98.61	98.71	95.16	0.04%	534,409
Oct 23, 2025	98.53	98.67	98.15	98.67	95.12	0.56%	481,498
Oct 22, 2025	98.65	98.70	97.90	98.12	94.59	-0.51%	560,327
Oct 21, 2025	98.65	98.76	98.43	98.63	95.08	0.01%	373,609
Oct 20, 2025	98.50	98.80	98.20	98.62	95.07	1.25%	600,672
Oct 17, 2025	97.30	98.05	96.75	97.40	93.90	0.10%	954,689
Oct 16, 2025	98.57	98.65	97.08	97.30	93.80	-1.10%	812,977
Oct 15, 2025	98.35	98.59	98.20	98.38	94.84	-0.43%	567,955
Oct 14, 2025	99.04	99.05	98.78	98.80	94.42	-0.23%	901,128
Oct 13, 2025	99.14	99.19	98.90	99.03	94.64	0.41%	682,402