Want to see STRD full AI Analyst Report?
Strategy Inc 10 % Perp Stride Pfd Registered Shs Series A (STRD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 69.94 | 70.49 | 69.40 | 69.75 | 69.75 | -1.09% | 107,569 | 1.14 |
| Oct 29, 2026 | 70.65 | 70.79 | 70.00 | 70.52 | 70.52 | -0.68% | 75,854 | 0.79 |
| Oct 28, 2026 | 69.82 | 71.50 | 69.82 | 71.00 | 71.00 | +1.62% | 66,497 | 0.67 |
| Oct 27, 2026 | 69.91 | 70.20 | 69.60 | 69.87 | 69.87 | +0.46% | 48,142 | 0.49 |
| Oct 26, 2026 | 69.75 | 70.00 | 69.32 | 69.55 | 69.55 | -0.23% | 49,307 | 0.49 |
| Oct 23, 2026 | 70.00 | 70.09 | 69.20 | 69.71 | 69.71 | +0.09% | 50,685 | 0.49 |
| Oct 22, 2026 | 70.00 | 70.42 | 69.11 | 69.65 | 69.65 | -1.21% | 90,358 | 0.86 |
| Oct 21, 2026 | 70.45 | 71.80 | 70.00 | 70.50 | 70.50 | +0.14% | 98,519 | 0.95 |
| Oct 20, 2026 | 70.95 | 71.65 | 69.50 | 70.40 | 70.40 | -0.85% | 139,809 | 1.35 |
| Oct 19, 2026 | 71.00 | 71.30 | 70.65 | 71.00 | 71.00 | +0.20% | 49,516 | 0.48 |
| Oct 16, 2026 | 71.85 | 71.90 | 70.75 | 70.86 | 70.86 | -1.35% | 71,966 | 0.69 |
| Oct 15, 2026 | 71.48 | 71.99 | 71.20 | 71.83 | 71.83 | +0.27% | 88,623 | 0.85 |
| Oct 14, 2026 | 73.25 | 73.38 | 71.51 | 71.64 | 71.64 | -2.22% | 69,369 | 0.67 |
| Oct 13, 2026 | 73.26 | 73.94 | 73.20 | 73.27 | 73.27 | +0.23% | 46,816 | 0.45 |
| Oct 12, 2026 | 72.41 | 73.31 | 72.41 | 73.10 | 73.10 | +0.33% | 49,969 | 0.47 |
| Oct 09, 2026 | 72.35 | 72.86 | 72.13 | 72.86 | 72.86 | +0.91% | 68,120 | 0.65 |
| Oct 08, 2026 | 72.05 | 72.66 | 71.78 | 72.20 | 72.20 | -0.18% | 58,898 | 0.56 |
| Oct 07, 2026 | 72.00 | 73.18 | 71.90 | 72.33 | 72.33 | -0.21% | 63,921 | 0.61 |
| Oct 06, 2026 | 73.75 | 73.97 | 72.18 | 72.48 | 72.48 | -1.59% | 118,651 | 1.14 |
| Oct 05, 2026 | 73.83 | 73.83 | 73.38 | 73.65 | 73.65 | +0.37% | 56,929 | 0.55 |
| Oct 02, 2026 | 73.31 | 73.67 | 73.10 | 73.38 | 73.38 | +0.30% | 171,594 | 1.68 |
| Oct 01, 2026 | 72.93 | 73.30 | 72.80 | 73.16 | 73.16 | +0.76% | 99,988 | 0.96 |
| Sep 30, 2026 | 73.75 | 73.75 | 72.61 | 72.61 | 72.61 | -0.51% | 140,588 | 1.38 |
| Sep 29, 2026 | 73.11 | 73.70 | 72.87 | 72.98 | 72.98 | +0.59% | 68,541 | 0.67 |
| Sep 28, 2026 | 73.50 | 74.00 | 71.90 | 72.55 | 72.55 | -1.59% | 124,629 | 1.19 |
| Sep 25, 2026 | 72.75 | 73.94 | 72.21 | 73.72 | 73.72 | +2.25% | 173,922 | 1.64 |
| Sep 24, 2026 | 72.72 | 72.72 | 71.55 | 72.10 | 72.10 | -1.50% | 93,761 | 0.84 |
| Sep 23, 2026 | 73.12 | 73.53 | 72.55 | 73.20 | 73.20 | -0.03% | 45,500 | 0.39 |
| Sep 22, 2026 | 74.25 | 74.82 | 73.12 | 73.22 | 73.22 | -1.55% | 36,082 | 0.29 |
| Sep 21, 2026 | 74.72 | 74.95 | 74.00 | 74.37 | 74.37 | +0.24% | 96,491 | 0.74 |
| Sep 18, 2026 | 72.00 | 74.28 | 71.78 | 74.19 | 74.19 | +3.62% | 156,947 | 1.22 |
| Sep 17, 2026 | 71.34 | 72.08 | 70.50 | 71.60 | 71.60 | +1.40% | 86,272 | 0.66 |
| Sep 16, 2026 | 72.00 | 72.10 | 70.61 | 70.61 | 70.61 | -1.93% | 105,541 | 0.82 |
| Sep 15, 2026 | 72.25 | 72.84 | 71.81 | 72.00 | 72.00 | -1.15% | 136,219 | 1.03 |
| Sep 14, 2026 | 75.25 | 76.02 | 75.24 | 75.34 | 72.84 | -0.45% | 137,118 | 1.03 |
| Sep 11, 2026 | 75.30 | 75.89 | 75.24 | 75.68 | 73.17 | +0.73% | 87,379 | 0.65 |
| Sep 10, 2026 | 75.00 | 75.65 | 74.92 | 75.13 | 72.64 | +0.16% | 48,779 | 0.36 |
| Sep 09, 2026 | 75.69 | 76.02 | 74.95 | 75.01 | 72.52 | -0.69% | 39,561 | 0.29 |
| Sep 08, 2026 | 75.33 | 76.25 | 75.33 | 75.53 | 73.02 | -0.49% | 68,327 | 0.49 |
| Sep 07, 2026 | 74.90 | 76.17 | 74.17 | 75.90 | 73.38 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 74.90 | 76.17 | 74.17 | 75.90 | 73.38 | +0.07% | 86,174 | 0.62 |
| Sep 03, 2026 | 73.46 | 75.91 | 73.11 | 75.85 | 73.33 | +3.53% | 142,681 | 1.02 |
| Sep 02, 2026 | 73.00 | 73.46 | 72.62 | 73.27 | 70.83 | +0.57% | 37,368 | 0.26 |
| Sep 01, 2026 | 72.47 | 73.06 | 71.85 | 72.85 | 70.43 | +0.48% | 80,260 | 0.56 |
| Aug 31, 2026 | 72.21 | 72.94 | 71.25 | 72.50 | 70.09 | +0.62% | 122,844 | 0.85 |
| Aug 28, 2026 | 73.51 | 73.51 | 71.87 | 72.05 | 69.66 | -2.42% | 55,448 | 0.38 |
| Aug 27, 2026 | 73.10 | 74.27 | 73.10 | 73.84 | 71.39 | +1.11% | 158,947 | 1.08 |
| Aug 26, 2026 | 73.22 | 73.44 | 72.62 | 73.03 | 70.61 | -0.26% | 67,036 | 0.43 |
| Aug 25, 2026 | 72.39 | 73.70 | 71.85 | 73.22 | 70.79 | +0.73% | 179,902 | 1.16 |
| Aug 24, 2026 | 72.01 | 73.15 | 71.60 | 72.69 | 70.28 | +0.26% | 245,106 | 1.60 |