tiprankstipranks
Strategy Inc 9% Perp Stretch PFD Registered Shs Series A (STRC)
NASDAQ:STRC
US Market
STRC
Strategy Inc 9% Perp Stretch PFD Registered Shs Series A
RESEARCH TOOLSreports

Strategy Inc 9% Perp Stretch PFD Registered Shs Series A (STRC) Historical Prices

39 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
100.01
100.01
100.00
100.00
100.00
0.00%
5,293,461
3.02
Apr 09, 2026
100.00
100.11
100.00
100.00
100.00
0.00%
3,097,813
1.79
Apr 08, 2026
100.00
100.01
99.99
100.00
100.00
0.00%
3,314,119
1.95
Apr 07, 2026
100.00
100.01
99.98
100.00
100.00
0.00%
1,703,462
1.01
Apr 06, 2026
99.99
100.01
99.99
100.00
100.00
0.00%
1,659,931
0.99
Apr 03, 2026
99.96
100.01
99.94
100.00
100.00
0.00%
0
0.00
Apr 02, 2026
99.96
100.01
99.94
100.00
100.00
0.00%
2,104,128
1.27
Apr 01, 2026
100.02
100.02
99.97
100.00
100.00
-0.02%
1,597,943
0.97
Mar 31, 2026
100.00
100.02
99.90
100.02
100.02
+0.06%
5,227,310
3.34
Mar 30, 2026
99.99
100.00
99.82
99.97
99.97
+0.06%
2,111,421
1.37
Mar 27, 2026
99.90
99.94
99.63
99.91
99.91
-0.06%
2,099,479
1.39
Mar 26, 2026
99.95
100.00
99.94
99.97
99.97
+0.03%
2,123,776
1.43
Mar 25, 2026
99.99
100.00
99.93
99.94
99.94
-0.01%
1,520,821
1.04
Mar 24, 2026
99.89
99.98
99.87
99.95
99.95
+0.09%
1,680,478
1.17
Mar 23, 2026
99.71
99.95
99.71
99.86
99.86
+0.31%
1,812,874
1.28
Mar 20, 2026
99.73
99.75
99.37
99.55
99.55
+0.07%
1,306,770
0.93
Mar 19, 2026
99.50
99.69
99.36
99.48
99.48
-0.09%
1,396,973
1.01
Mar 18, 2026
99.88
99.88
99.50
99.57
99.57
-0.31%
1,688,168
1.23
Mar 17, 2026
99.89
99.89
99.85
99.88
99.88
+0.05%
1,540,233
1.14
Mar 16, 2026
99.85
99.90
99.69
99.83
99.83
+0.08%
2,477,828
1.88
Mar 13, 2026
99.68
99.80
99.50
99.75
99.75
+0.71%
3,027,059
2.37
Mar 12, 2026
100.03
100.07
99.95
100.01
99.05
-0.02%
7,468,569
6.38
Mar 11, 2026
100.01
100.18
100.01
100.03
99.07
+0.01%
4,617,760
4.16
Mar 10, 2026
100.02
100.08
100.00
100.02
99.06
-0.04%
4,394,172
4.18
Mar 09, 2026
100.01
100.08
100.00
100.06
99.10
+0.04%
3,156,802
3.12
Mar 06, 2026
100.01
100.06
100.00
100.02
99.06
+0.01%
2,667,194
2.73
Mar 05, 2026
100.10
100.12
100.00
100.01
99.05
-0.04%
1,339,141
1.39
Mar 04, 2026
100.14
100.17
100.03
100.05
99.09
+0.04%
1,506,782
1.59
Mar 03, 2026
99.96
100.07
99.95
100.01
99.05
+0.01%
2,007,212
2.17
Mar 02, 2026
100.00
100.10
99.97
100.00
99.04
0.00%
1,430,738
1.57
Feb 27, 2026
99.95
100.05
99.61
100.00
99.04
0.00%
898,551
0.99
Feb 26, 2026
99.99
100.00
99.82
100.00
99.04
+0.04%
795,392
0.87
Feb 25, 2026
99.97
100.00
99.85
99.96
99.00
+0.05%
1,248,347
1.38
Feb 24, 2026
99.71
99.94
99.65
99.91
98.95
+0.07%
635,528
0.71
Feb 23, 2026
99.62
99.88
99.55
99.84
98.88
+0.02%
774,898
0.87
Feb 20, 2026
99.54
99.85
99.54
99.82
98.86
+0.16%
461,464
0.52
Feb 19, 2026
99.40
99.70
99.20
99.66
98.71
+0.16%
419,302
0.47
Feb 18, 2026
99.44
99.63
99.32
99.50
98.55
+0.17%
634,930
0.68
Feb 17, 2026
99.73
99.77
99.27
99.33
98.38
-0.47%
1,104,041
1.18
Feb 16, 2026
99.54
99.90
99.42
99.80
98.84
0.00%
0
0.00
Feb 13, 2026
99.54
99.90
99.42
99.80
98.84
+0.71%
1,037,058
1.06
Feb 12, 2026
100.01
100.09
99.95
100.03
98.14
+0.03%
1,993,934
2.01
Feb 11, 2026
99.77
100.04
99.40
100.00
98.11
+0.33%
930,444
0.92
Feb 10, 2026
99.50
99.90
99.46
99.67
97.79
-0.05%
924,083
0.89
Feb 09, 2026
98.90
99.72
98.34
99.72
97.84
+0.97%
1,052,002
1.00
Feb 06, 2026
97.38
98.93
96.25
98.76
96.90
+5.43%
1,916,331
1.86
Feb 05, 2026
96.59
96.87
93.10
93.67
91.90
-4.41%
3,369,065
3.38
Feb 04, 2026
98.62
98.70
97.00
97.99
96.14
-0.47%
1,728,363
1.74
Feb 03, 2026
99.17
99.34
97.85
98.46
96.60
-0.60%
1,510,412
1.53
Feb 02, 2026
98.35
99.43
98.30
99.05
97.18
+0.06%
1,375,565
1.40
Rows:
50