Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)

Last Price94.65

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jun 4th, 6:18 AM EDT

Historical Prices For Strategy Inc - Variable Rate Series A Perpetual Stretch Preferred Stock (STRC)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	97.24	97.33	94.50	94.65	4,004,975	94.65
6/02/2026	98.13	98.15	95.59	96.71	5,751,944	96.71
6/01/2026	98.89	98.96	98.00	98.07	3,544,744	98.07
5/29/2026	0.01	99.32	98.68	98.99	4,046,097	98.99
5/28/2026	99.19	99.23	97.11	98.57	3,995,172	98.57
5/27/2026	99.49	99.49	99.11	99.17	1,861,056	99.17
5/26/2026	99.39	99.55	99.35	99.47	1,901,074	99.47
5/22/2026	99.42	99.44	99.20	99.30	1,736,274	99.30
5/21/2026	99.22	99.50	99.14	99.32	1,965,370	99.32
5/20/2026	99.10	99.35	99.03	99.16	1,614,232	99.16
5/19/2026	98.88	99.05	98.65	98.99	2,015,308	98.99
5/18/2026	99.21	99.30	98.50	98.61	4,640,304	98.61
5/15/2026	99.15	99.20	99.06	99.19	5,019,667	99.19
5/14/2026	100.00	100.01	99.99	100.00	15,590,723	99.04
5/13/2026	100.00	100.01	99.99	100.00	5,278,016	99.04
5/12/2026	100.01	100.01	99.99	99.99	3,716,132	99.03
5/11/2026	100.00	100.01	99.99	100.00	4,463,093	99.04
5/08/2026	99.99	99.99	99.97	99.99	2,192,335	99.03
5/07/2026	99.96	99.98	99.92	99.96	2,101,378	99.00
5/06/2026	99.98	99.98	99.95	99.97	2,516,750	99.01
5/05/2026	99.98	99.98	99.92	99.96	2,352,400	99.00
5/04/2026	99.94	99.95	99.89	99.95	2,640,535	98.99
5/01/2026	99.88	99.90	99.81	99.86	2,572,636	98.90
4/30/2026	99.52	99.84	99.52	99.75	2,500,721	98.79
4/29/2026	99.52	99.57	99.46	99.47	1,900,170	98.52
4/28/2026	99.50	99.55	99.37	99.45	1,869,380	98.50
4/27/2026	99.63	99.70	99.43	99.45	2,006,506	98.50
4/24/2026	99.66	99.76	99.53	99.53	2,205,520	98.58
4/23/2026	99.50	99.67	99.45	99.60	1,783,076	98.65
4/22/2026	99.47	99.52	99.40	99.44	2,682,438	98.49
4/21/2026	99.41	99.50	99.24	99.29	1,868,012	98.34
4/20/2026	99.44	99.48	99.25	99.32	3,089,845	98.37
4/17/2026	99.23	99.35	99.12	99.21	3,376,503	98.26
4/16/2026	99.40	99.42	98.95	99.06	3,315,753	98.11
4/15/2026	99.44	99.49	99.10	99.32	5,035,544	98.37
4/14/2026	100.00	100.10	100.00	100.00	15,804,300	98.09
4/13/2026	100.01	100.01	100.00	100.00	11,707,475	98.09
4/10/2026	100.01	100.01	100.00	100.00	5,293,469	98.09
4/09/2026	100.00	100.11	100.00	100.00	3,094,055	98.09
4/08/2026	100.00	100.01	99.99	100.00	3,324,332	98.09
4/07/2026	100.00	100.01	99.98	100.00	1,663,070	98.09
4/06/2026	99.99	100.01	99.99	100.00	1,654,333	98.09
4/02/2026	99.96	100.01	99.94	100.00	2,104,129	98.09
4/01/2026	100.02	100.02	99.97	100.00	1,596,559	98.09
3/31/2026	100.00	100.02	99.90	100.02	5,212,518	98.11
3/30/2026	99.99	100.00	99.82	99.97	2,109,454	98.06
3/27/2026	99.90	99.94	99.63	99.91	2,110,994	98.00
3/26/2026	99.95	100.00	99.94	99.97	2,128,381	98.06
3/25/2026	99.99	100.00	99.93	99.94	1,524,237	98.03
3/24/2026	99.89	99.98	99.87	99.95	1,689,989	98.04
3/23/2026	99.71	99.95	99.71	99.86	1,816,019	97.96
3/20/2026	99.73	99.75	99.37	99.55	1,315,002	97.65
3/19/2026	99.50	99.69	99.36	99.48	1,398,708	97.58
3/18/2026	99.88	99.88	99.50	99.57	1,691,618	97.67
3/17/2026	99.89	99.89	99.85	99.88	1,545,073	97.97
3/16/2026	99.85	99.90	99.69	99.83	2,490,893	97.93
3/13/2026	99.68	99.80	99.50	99.75	3,027,059	97.85
3/12/2026	100.03	100.07	99.95	100.01	7,461,424	97.16
3/11/2026	100.01	100.18	100.01	100.03	4,549,744	97.18
3/10/2026	100.02	100.08	100.00	100.02	4,252,414	97.17
3/09/2026	100.01	100.08	100.00	100.06	3,030,200	97.21
3/06/2026	100.01	100.06	100.00	100.02	2,667,194	97.17
3/05/2026	100.10	100.12	100.00	100.01	1,334,114	97.16
3/04/2026	100.14	100.17	100.03	100.05	1,500,631	97.20