Strategy Inc (STRF)
NASDAQ: STRF · Real-Time Price · USD · Preferred Stock
109.06
-1.71 (-1.54%)
At close: Dec 5, 2025, 4:00 PM EST
109.87
+0.81 (0.74%)
After-hours: Dec 5, 2025, 7:27 PM EST
Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.01 | 110.47 | 108.43 | 109.06 | 109.06 | -1.54% | 118,425 |
| Dec 4, 2025 | 108.94 | 111.00 | 108.01 | 110.77 | 110.77 | 1.98% | 248,043 |
| Dec 3, 2025 | 109.40 | 109.90 | 108.00 | 108.62 | 108.62 | -0.26% | 152,184 |
| Dec 2, 2025 | 108.40 | 109.35 | 106.98 | 108.90 | 108.90 | 2.49% | 133,785 |
| Dec 1, 2025 | 106.00 | 107.65 | 105.42 | 106.25 | 106.25 | -2.27% | 336,723 |
| Nov 28, 2025 | 105.87 | 109.34 | 105.13 | 108.72 | 108.72 | 3.74% | 327,417 |
| Nov 26, 2025 | 102.69 | 104.80 | 102.26 | 104.80 | 104.80 | 2.64% | 159,520 |
| Nov 25, 2025 | 102.49 | 103.16 | 100.66 | 102.10 | 102.10 | -0.55% | 244,136 |
| Nov 24, 2025 | 98.39 | 103.19 | 98.39 | 102.66 | 102.66 | 5.04% | 509,850 |
| Nov 21, 2025 | 92.56 | 98.74 | 92.56 | 97.73 | 97.73 | 3.97% | 413,505 |
| Nov 20, 2025 | 98.03 | 99.60 | 93.40 | 94.00 | 94.00 | -4.08% | 1,051,438 |
| Nov 19, 2025 | 102.55 | 103.00 | 94.19 | 98.00 | 98.00 | -4.87% | 651,414 |
| Nov 18, 2025 | 100.00 | 104.00 | 100.00 | 103.02 | 103.02 | 3.24% | 392,916 |
| Nov 17, 2025 | 104.10 | 105.00 | 99.06 | 99.79 | 99.79 | -5.48% | 584,495 |
| Nov 14, 2025 | 103.44 | 106.15 | 103.35 | 105.58 | 105.58 | 0.99% | 307,857 |
| Nov 13, 2025 | 107.80 | 109.00 | 103.51 | 104.55 | 104.55 | -2.83% | 286,817 |
| Nov 12, 2025 | 108.75 | 109.95 | 107.52 | 107.60 | 107.60 | -1.14% | 117,949 |
| Nov 11, 2025 | 110.16 | 110.16 | 108.83 | 108.84 | 108.84 | -0.89% | 71,069 |
| Nov 10, 2025 | 109.81 | 110.47 | 109.56 | 109.82 | 109.82 | 0.01% | 196,876 |
| Nov 7, 2025 | 109.90 | 110.64 | 109.10 | 109.81 | 109.81 | -0.17% | 177,960 |
| Nov 6, 2025 | 110.12 | 110.50 | 109.81 | 110.00 | 110.00 | -0.18% | 219,969 |
| Nov 5, 2025 | 110.21 | 110.75 | 110.00 | 110.20 | 110.20 | 0.21% | 154,279 |
| Nov 4, 2025 | 110.49 | 111.15 | 109.83 | 109.97 | 109.97 | -0.70% | 282,030 |
| Nov 3, 2025 | 109.58 | 110.85 | 109.58 | 110.75 | 110.75 | 1.76% | 221,409 |
| Oct 31, 2025 | 110.20 | 111.99 | 108.83 | 108.83 | 108.83 | -0.62% | 207,769 |
| Oct 30, 2025 | 109.60 | 111.00 | 109.00 | 109.51 | 109.51 | -0.31% | 207,318 |
| Oct 29, 2025 | 109.77 | 110.04 | 109.61 | 109.85 | 109.85 | 0.08% | 73,865 |
| Oct 28, 2025 | 111.46 | 111.46 | 109.00 | 109.76 | 109.76 | -1.15% | 119,382 |
| Oct 27, 2025 | 111.00 | 111.10 | 110.28 | 111.04 | 111.04 | 0.75% | 114,280 |
| Oct 24, 2025 | 110.25 | 110.61 | 110.04 | 110.21 | 110.21 | 0.05% | 96,348 |
| Oct 23, 2025 | 110.85 | 110.85 | 109.57 | 110.16 | 110.16 | 0.07% | 105,859 |
| Oct 22, 2025 | 111.47 | 111.47 | 110.00 | 110.08 | 110.08 | -0.95% | 57,177 |
| Oct 21, 2025 | 110.89 | 111.48 | 110.59 | 111.14 | 111.14 | 1.02% | 136,650 |
| Oct 20, 2025 | 110.30 | 111.20 | 110.00 | 110.01 | 110.01 | 0.20% | 182,106 |
| Oct 17, 2025 | 110.00 | 110.18 | 108.25 | 109.79 | 109.79 | -0.37% | 254,151 |
| Oct 16, 2025 | 111.11 | 111.99 | 109.40 | 110.20 | 110.20 | -0.72% | 207,029 |
| Oct 15, 2025 | 111.26 | 112.93 | 110.51 | 111.00 | 111.00 | -0.23% | 177,681 |
| Oct 14, 2025 | 110.30 | 112.03 | 110.22 | 111.26 | 111.26 | -0.76% | 222,941 |
| Oct 13, 2025 | 115.23 | 115.79 | 111.76 | 112.11 | 112.11 | -2.08% | 162,800 |
| Oct 10, 2025 | 115.55 | 115.59 | 114.00 | 114.49 | 114.49 | -0.81% | 124,924 |
| Oct 9, 2025 | 116.10 | 116.10 | 115.00 | 115.43 | 115.43 | -0.49% | 68,567 |
| Oct 8, 2025 | 115.90 | 116.00 | 115.19 | 116.00 | 116.00 | 1.31% | 118,685 |
| Oct 7, 2025 | 116.73 | 117.05 | 114.50 | 114.50 | 114.50 | -1.72% | 208,615 |
| Oct 6, 2025 | 116.77 | 116.99 | 116.10 | 116.50 | 116.50 | 0.44% | 230,979 |
| Oct 3, 2025 | 116.15 | 117.00 | 115.00 | 115.99 | 115.99 | 1.12% | 129,345 |
| Oct 2, 2025 | 114.94 | 115.34 | 113.42 | 114.70 | 114.70 | 0.18% | 123,875 |
| Oct 1, 2025 | 112.16 | 114.50 | 112.16 | 114.49 | 114.49 | 2.22% | 137,540 |
| Sep 30, 2025 | 111.60 | 112.70 | 111.50 | 112.00 | 112.00 | 0.46% | 149,080 |
| Sep 29, 2025 | 110.40 | 111.53 | 110.00 | 111.49 | 111.49 | 1.45% | 122,835 |
| Sep 26, 2025 | 110.03 | 110.22 | 109.00 | 109.90 | 109.90 | -0.12% | 79,185 |