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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	99.64	99.64	99.14	99.38	1,450,257	99.38
10/30/2025	98.98	99.02	98.77	98.89	993,625	98.89
10/29/2025	98.81	98.90	98.60	98.72	882,953	98.72
10/28/2025	98.79	98.84	98.50	98.60	590,736	98.60
10/27/2025	98.93	98.93	98.31	98.50	705,249	98.50
10/24/2025	98.85	98.90	98.61	98.71	534,409	98.71
10/23/2025	98.53	98.67	98.15	98.67	480,131	98.67
10/22/2025	98.65	98.70	97.90	98.12	559,072	98.12
10/21/2025	98.65	98.76	98.43	98.63	372,211	98.63
10/20/2025	98.50	98.80	98.20	98.62	600,268	98.62
10/17/2025	97.30	98.05	96.75	97.40	954,689	97.40
10/16/2025	98.57	98.65	97.08	97.30	811,879	97.30
10/15/2025	98.35	98.59	98.20	98.38	567,743	98.38
10/14/2025	99.04	99.05	98.78	98.80	898,706	98.80
10/13/2025	99.14	99.19	98.90	99.03	681,485	99.03
10/10/2025	99.05	99.19	98.63	98.63	1,054,323	98.63
10/09/2025	99.20	99.28	98.66	98.75	504,692	98.75
10/08/2025	99.00	99.03	98.58	98.90	416,766	98.90
10/07/2025	99.30	99.40	98.55	98.70	609,525	98.70
10/06/2025	99.37	99.60	99.03	99.15	856,727	99.15
10/03/2025	99.25	99.40	98.65	99.00	763,727	99.00
10/02/2025	99.13	100.00	98.58	98.97	988,174	98.97
10/01/2025	97.88	98.25	97.40	97.98	619,287	97.98
9/30/2025	97.20	97.46	97.04	97.06	422,151	97.06
9/29/2025	97.31	97.34	96.95	97.05	277,169	97.05
9/26/2025	97.05	97.29	96.96	97.00	306,829	97.00
9/25/2025	97.49	97.49	96.88	96.92	531,868	96.92
9/24/2025	97.75	97.75	97.50	97.50	134,630	97.50
9/23/2025	97.50	97.75	97.40	97.40	214,284	97.40
9/22/2025	97.75	97.75	97.51	97.55	229,946	97.55
9/19/2025	97.64	97.74	97.40	97.70	284,177	97.70
9/18/2025	97.49	98.10	97.10	97.50	328,266	97.50
9/17/2025	96.90	97.34	96.88	97.26	249,594	97.26
9/16/2025	97.08	97.50	96.62	96.95	281,529	96.95
9/15/2025	96.80	97.22	96.61	96.90	333,918	96.90
9/12/2025	97.63	97.79	97.13	97.25	472,332	97.25
9/11/2025	97.50	97.54	97.25	97.37	308,647	97.37
9/10/2025	97.54	97.65	97.30	97.40	313,533	97.40
9/09/2025	97.51	97.69	97.19	97.33	317,455	97.33
9/08/2025	97.80	97.90	97.45	97.56	375,063	97.56
9/05/2025	97.77	97.97	97.50	97.60	410,144	97.60
9/04/2025	97.89	97.94	97.34	97.46	628,105	97.46
9/03/2025	98.43	98.43	97.55	97.67	605,020	97.67
9/02/2025	97.50	98.10	97.20	97.48	686,761	97.48
8/29/2025	97.39	97.90	97.24	97.75	3,887,595	97.75
8/28/2025	96.92	97.62	96.70	97.41	579,988	97.41
8/27/2025	95.88	96.95	95.66	96.52	506,616	96.52
8/26/2025	95.11	95.80	94.92	95.66	355,468	95.66
8/25/2025	95.00	95.25	94.50	95.10	566,078	95.10
8/22/2025	94.84	95.80	94.12	95.05	722,537	95.05
8/21/2025	94.10	94.53	93.60	94.44	419,581	94.44
8/20/2025	94.00	94.49	92.53	93.99	821,914	93.99
8/19/2025	96.25	96.25	92.20	93.60	1,308,340	93.60
8/18/2025	97.20	97.23	95.43	96.25	714,298	96.25
8/15/2025	97.78	97.90	96.38	96.95	650,827	96.95
8/14/2025	97.98	98.19	97.60	98.01	821,981	98.01
8/13/2025	98.16	98.20	97.65	97.90	757,611	97.90
8/12/2025	98.49	98.49	97.28	97.79	820,320	97.79
8/11/2025	98.25	98.33	97.86	98.05	1,357,383	98.05
8/08/2025	97.80	97.89	97.40	97.50	826,080	97.50
8/07/2025	97.55	97.75	97.30	97.59	1,287,750	97.59
8/06/2025	96.99	97.30	96.85	97.00	1,347,372	97.00
8/05/2025	96.75	97.18	96.01	96.50	1,408,171	96.50
8/04/2025	95.90	96.39	95.15	96.39	1,443,277	96.39
8/01/2025	94.68	95.25	93.55	94.14	2,692,995	94.14