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:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	98.50	98.70	98.10	98.20	593,566	98.20
12/02/2025	97.28	98.00	97.25	97.80	774,292	97.80
12/01/2025	96.15	96.94	95.57	96.41	986,438	96.41
11/28/2025	97.84	97.91	96.60	96.66	523,464	96.66
11/26/2025	97.19	97.57	96.69	97.17	545,679	97.17
11/25/2025	96.39	97.24	95.70	96.29	552,116	96.29
11/24/2025	95.66	97.59	95.40	96.38	1,098,163	96.38
11/21/2025	90.64	95.89	90.52	95.38	2,306,343	95.38
11/20/2025	95.99	96.50	90.68	92.79	1,830,449	92.79
11/19/2025	96.78	96.90	91.13	94.59	2,087,373	94.59
11/18/2025	94.87	97.10	94.31	96.39	1,394,091	96.39
11/17/2025	98.18	98.40	92.47	94.58	2,875,441	94.58
11/14/2025	98.00	99.41	97.08	97.76	1,976,792	97.76
11/13/2025	100.03	100.07	97.82	98.63	2,685,734	97.75
11/12/2025	100.02	100.10	99.95	100.01	1,774,988	99.12
11/11/2025	100.07	100.07	99.94	100.00	761,732	99.11
11/10/2025	99.84	100.03	99.70	99.96	1,212,528	99.07
11/07/2025	100.04	100.05	99.16	99.18	1,508,021	98.30
11/06/2025	100.18	100.20	99.85	99.89	1,216,820	99.00
11/05/2025	100.19	100.19	99.88	100.01	1,011,802	99.12
11/04/2025	99.70	100.14	99.55	99.74	1,512,395	98.86
11/03/2025	99.77	99.85	99.49	99.61	1,230,040	98.73
10/31/2025	99.64	99.64	99.14	99.38	1,450,403	98.50
10/30/2025	98.98	99.02	98.77	98.89	993,625	98.01
10/29/2025	98.81	98.90	98.60	98.72	882,953	97.84
10/28/2025	98.79	98.84	98.50	98.60	590,736	97.73
10/27/2025	98.93	98.93	98.31	98.50	705,249	97.63
10/24/2025	98.85	98.90	98.61	98.71	534,409	97.83
10/23/2025	98.53	98.67	98.15	98.67	480,131	97.79
10/22/2025	98.65	98.70	97.90	98.12	559,072	97.25
10/21/2025	98.65	98.76	98.43	98.63	372,211	97.75
10/20/2025	98.50	98.80	98.20	98.62	600,268	97.75
10/17/2025	97.30	98.05	96.75	97.40	954,689	96.54
10/16/2025	98.57	98.65	97.08	97.30	811,879	96.44
10/15/2025	98.35	98.59	98.20	98.38	567,743	97.51
10/14/2025	99.04	99.05	98.78	98.80	898,706	97.08
10/13/2025	99.14	99.19	98.90	99.03	681,485	97.30
10/10/2025	99.05	99.19	98.63	98.63	1,054,323	96.91
10/09/2025	99.20	99.28	98.66	98.75	504,692	97.03
10/08/2025	99.00	99.03	98.58	98.90	416,766	97.18
10/07/2025	99.30	99.40	98.55	98.70	609,525	96.98
10/06/2025	99.37	99.60	99.03	99.15	856,727	97.42
10/03/2025	99.25	99.40	98.65	99.00	763,727	97.27
10/02/2025	99.13	100.00	98.58	98.97	988,174	97.24
10/01/2025	97.88	98.25	97.40	97.98	619,287	96.27
9/30/2025	97.20	97.46	97.04	97.06	422,151	95.37
9/29/2025	97.31	97.34	96.95	97.05	277,169	95.36
9/26/2025	97.05	97.29	96.96	97.00	306,829	95.31
9/25/2025	97.49	97.49	96.88	96.92	531,868	95.23
9/24/2025	97.75	97.75	97.50	97.50	134,630	95.80
9/23/2025	97.50	97.75	97.40	97.40	214,284	95.70
9/22/2025	97.75	97.75	97.51	97.55	229,946	95.85
9/19/2025	97.64	97.74	97.40	97.70	284,177	96.00
9/18/2025	97.49	98.10	97.10	97.50	328,266	95.80
9/17/2025	96.90	97.34	96.88	97.26	249,594	95.56
9/16/2025	97.08	97.50	96.62	96.95	281,529	95.26
9/15/2025	96.80	97.22	96.61	96.90	333,918	95.21
9/12/2025	97.63	97.79	97.13	97.25	472,332	94.74
9/11/2025	97.50	97.54	97.25	97.37	308,647	94.85
9/10/2025	97.54	97.65	97.30	97.40	313,533	94.88
9/09/2025	97.51	97.69	97.19	97.33	317,455	94.81
9/08/2025	97.80	97.90	97.45	97.56	375,063	95.04
9/05/2025	97.77	97.97	97.50	97.60	410,144	95.08
9/04/2025	97.89	97.94	97.34	97.46	628,895	94.94