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
Want to see STRC full AI Analyst Report?

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

80 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
99.42
99.44
99.20
99.30
99.30
-0.02%
1,736,273
0.56
May 21, 2026
99.22
99.51
99.15
99.32
99.32
+0.16%
1,970,216
0.63
May 20, 2026
99.10
99.35
99.03
99.16
99.16
+0.17%
1,619,524
0.52
May 19, 2026
98.88
99.05
98.65
98.99
98.99
+0.39%
2,018,145
0.66
May 18, 2026
99.21
99.30
98.50
98.61
98.61
-0.58%
4,647,452
1.55
May 15, 2026
99.15
99.33
98.95
99.19
99.19
+0.15%
5,019,650
1.71
May 14, 2026
100.00
100.01
99.99
100.00
99.04
0.00%
15,608,650
5.80
May 13, 2026
100.00
100.01
99.99
100.00
99.04
+0.01%
5,303,032
2.02
May 12, 2026
100.01
100.01
99.99
99.99
99.03
-0.01%
3,722,808
1.43
May 11, 2026
100.00
100.01
99.99
100.00
99.04
+0.01%
4,467,754
1.76
May 08, 2026
99.99
99.99
99.97
99.99
99.03
+0.03%
2,192,334
0.87
May 07, 2026
99.96
99.98
99.92
99.96
99.00
>-0.01%
2,111,356
0.84
May 06, 2026
99.98
99.98
99.95
99.97
99.01
<+0.01%
2,519,786
1.01
May 05, 2026
99.98
99.98
99.92
99.96
99.00
+0.01%
2,372,511
0.95
May 04, 2026
99.94
99.95
99.89
99.95
98.99
+0.09%
2,647,737
1.06
May 01, 2026
99.88
99.90
99.81
99.86
98.90
+0.11%
2,572,635
1.04
Apr 30, 2026
99.52
99.84
99.52
99.75
98.79
+0.28%
2,508,678
1.02
Apr 29, 2026
99.52
99.57
99.46
99.47
98.52
+0.02%
1,902,941
0.78
Apr 28, 2026
99.50
99.55
99.37
99.45
98.50
0.00%
1,870,608
0.76
Apr 27, 2026
99.63
99.70
99.43
99.45
98.50
-0.08%
2,012,723
0.83
Apr 24, 2026
99.66
99.76
99.53
99.53
98.58
-0.07%
2,205,519
0.91
Apr 23, 2026
99.50
99.67
99.45
99.60
98.65
+0.16%
1,795,792
0.75
Apr 22, 2026
99.47
99.52
99.40
99.44
98.49
+0.15%
2,684,052
1.12
Apr 21, 2026
99.41
99.50
99.24
99.29
98.34
-0.03%
1,877,209
0.79
Apr 20, 2026
99.44
99.48
99.25
99.32
98.37
+0.11%
3,092,620
1.32
Apr 17, 2026
99.23
99.35
99.12
99.21
98.26
+0.15%
3,376,483
1.46
Apr 16, 2026
99.40
99.42
98.95
99.06
98.11
-0.26%
3,326,845
1.47
Apr 15, 2026
99.44
99.49
99.10
99.32
98.37
+0.28%
5,039,368
2.29
Apr 14, 2026
100.00
100.10
100.00
100.00
98.09
0.00%
15,823,450
8.04
Apr 13, 2026
100.01
100.01
100.00
100.00
98.09
0.00%
11,728,010
6.47
Apr 10, 2026
100.01
100.01
100.00
100.00
98.09
0.00%
5,293,461
3.01
Apr 09, 2026
100.00
100.11
100.00
100.00
98.09
0.00%
3,097,813
1.79
Apr 08, 2026
100.00
100.01
99.99
100.00
98.09
0.00%
3,331,443
1.96
Apr 07, 2026
100.00
100.01
99.98
100.00
98.09
0.00%
1,703,462
1.01
Apr 06, 2026
99.99
100.01
99.99
100.00
98.09
0.00%
1,659,931
0.99
Apr 03, 2026
99.96
100.01
99.94
100.00
98.09
0.00%
0
0.00
Apr 02, 2026
99.96
100.01
99.94
100.00
98.09
0.00%
2,104,128
1.27
Apr 01, 2026
100.02
100.02
99.97
100.00
98.09
-0.02%
1,597,943
0.97
Mar 31, 2026
100.00
100.02
99.90
100.02
98.11
+0.06%
5,227,310
3.34
Mar 30, 2026
99.99
100.00
99.82
99.97
98.06
+0.06%
2,111,421
1.37
Mar 27, 2026
99.90
99.94
99.63
99.91
98.00
-0.06%
2,110,993
1.40
Mar 26, 2026
99.95
100.00
99.94
99.97
98.06
+0.03%
2,129,239
1.43
Mar 25, 2026
99.99
100.00
99.93
99.94
98.03
-0.01%
1,524,628
1.04
Mar 24, 2026
99.89
99.98
99.87
99.95
98.04
+0.09%
1,696,759
1.18
Mar 23, 2026
99.71
99.95
99.71
99.86
97.96
+0.31%
1,818,078
1.28
Mar 20, 2026
99.73
99.75
99.37
99.55
97.65
+0.07%
1,315,002
0.94
Mar 19, 2026
99.50
99.69
99.36
99.48
97.58
-0.09%
1,398,890
1.01
Mar 18, 2026
99.88
99.88
99.50
99.57
97.67
-0.31%
1,694,607
1.24
Mar 17, 2026
99.89
99.89
99.85
99.88
97.97
+0.04%
1,545,477
1.15
Mar 16, 2026
99.85
99.90
99.69
99.83
97.93
+0.08%
2,493,633
1.89
Rows:
50