Strategy Inc - 10.00% Series A Perpetual Strife Preferred Stock (NQ:STRF)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2026	104.23	104.76	100.00	100.35	472,397	-4.40(-4.20%)
Jan 16, 2026	104.23	105.93	104.10	104.75	210,120	+0.37(+0.35%)
Jan 15, 2026	104.15	105.82	103.49	104.38	294,698	+0.23(+0.22%)
Jan 14, 2026	104.00	104.50	104.00	104.15	202,363	-0.08(-0.08%)
Jan 13, 2026	104.45	104.50	103.69	104.23	181,439	-0.06(-0.06%)
Jan 12, 2026	104.90	105.93	102.76	104.29	181,219	-0.78(-0.74%)
Jan 09, 2026	106.05	106.45	104.22	105.07	370,867	-0.48(-0.45%)
Jan 08, 2026	104.00	106.00	104.00	105.55	103,645	+1.24(+1.19%)
Jan 07, 2026	104.97	105.22	103.73	104.31	125,197	-0.18(-0.17%)
Jan 06, 2026	104.66	105.59	103.50	104.49	209,234	-0.11(-0.11%)
Jan 05, 2026	104.02	105.54	104.02	104.60	218,206	+1.06(+1.02%)
Jan 02, 2026	102.00	104.00	101.60	103.54	162,977	+2.49(+2.46%)
Dec 31, 2025	104.77	104.77	100.91	101.05	325,829	-2.39(-2.31%)
Dec 30, 2025	104.20	104.20	103.10	103.44	81,888	-0.06(-0.06%)
Dec 29, 2025	106.02	106.40	101.00	103.50	313,560	-2.52(-2.38%)
Dec 26, 2025	105.74	106.72	105.74	106.02	90,626	-0.18(-0.17%)
Dec 24, 2025	105.94	106.48	105.73	106.20	53,122	+0.70(+0.66%)
Dec 23, 2025	106.60	106.85	105.50	105.50	128,903	-1.48(-1.38%)
Dec 22, 2025	108.06	108.06	106.65	106.98	64,226	-0.75(-0.70%)
Dec 19, 2025	108.45	108.45	107.50	107.73	91,442	-0.05(-0.05%)
Dec 18, 2025	107.82	108.52	107.10	107.78	106,331	+0.50(+0.47%)
Dec 17, 2025	107.24	109.00	106.90	107.28	157,482	+0.04(+0.04%)
Dec 16, 2025	106.51	108.23	106.51	107.24	83,785	+0.79(+0.74%)
Dec 15, 2025	108.22	108.22	106.38	106.45	247,970	-0.80(-0.75%)
Dec 12, 2025	107.59	108.07	107.03	107.25	102,858	-0.79(-0.73%)
Dec 11, 2025	107.56	108.11	106.61	108.04	135,802	+0.19(+0.17%)
Dec 10, 2025	107.30	108.08	106.82	107.86	199,507	+0.56(+0.52%)
Dec 09, 2025	107.49	107.94	106.52	107.30	161,074	-0.21(-0.20%)
Dec 08, 2025	107.24	108.04	106.37	107.51	155,633	+0.94(+0.88%)
Dec 05, 2025	107.50	107.95	105.96	106.58	121,969	-1.67(-1.54%)
Dec 04, 2025	106.46	108.47	105.55	108.25	253,826	+2.10(+1.98%)
Dec 03, 2025	106.91	107.40	105.54	106.15	155,736	-0.27(-0.26%)
Dec 02, 2025	105.93	106.86	104.55	106.42	137,934	+2.59(+2.49%)
Dec 01, 2025	103.58	105.20	103.02	103.83	344,922	-2.41(-2.27%)
Nov 28, 2025	103.46	106.85	102.73	106.24	338,983	+3.83(+3.74%)
Nov 26, 2025	100.35	102.41	99.93	102.41	164,782	+2.64(+2.64%)
Nov 25, 2025	100.16	100.81	98.37	99.77	249,855	-0.55(-0.55%)
Nov 24, 2025	96.15	100.84	96.15	100.32	521,757	+4.82(+5.05%)
Nov 21, 2025	90.45	96.49	90.45	95.50	426,494	+3.64(+3.97%)
Nov 20, 2025	95.80	97.33	91.27	91.86	1,075,435	-3.91(-4.08%)
Nov 19, 2025	100.21	100.65	92.04	95.77	666,028	-4.91(-4.87%)
Nov 18, 2025	97.72	101.63	97.72	100.67	402,054	+3.16(+3.24%)
Nov 17, 2025	101.73	102.61	96.80	97.52	597,888	-5.66(-5.48%)
Nov 14, 2025	101.08	103.73	101.00	103.17	315,033	+1.01(+0.99%)
Nov 13, 2025	105.34	106.52	101.15	102.17	293,496	-2.98(-2.84%)
Nov 12, 2025	106.27	107.44	105.07	105.15	120,182	-1.21(-1.14%)
Nov 11, 2025	107.65	107.65	106.35	106.36	72,724	-0.96(-0.89%)
Nov 10, 2025	107.31	107.95	107.06	107.32	201,447	+0.01(+0.01%)
Nov 07, 2025	107.40	108.12	106.61	107.31	182,108	-0.19(-0.17%)
Nov 06, 2025	107.61	107.98	107.31	107.49	225,086	-0.20(-0.18%)
Nov 05, 2025	107.70	108.23	107.49	107.69	157,442	+0.22(+0.21%)
Nov 04, 2025	107.97	108.62	107.32	107.47	288,586	-0.76(-0.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.