5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
+6.33%
6 MONTH PERFORMANCE
+0.10%
YEAR-TO-DATE PERFORMANCE
+1.28%
1 YEAR PERFORMANCE
+0.05%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $99.96 | $99.41 (-0.55%) | $99.97 | $99.15 | 2.21 M | |
| 11/04/2026 | $99.93 | $99.98 (0.05%) | $100.00 | $99.90 | 2.11 M | $57.04 B |
| 11/03/2026 | $99.55 | $99.93 (0.38%) | $99.96 | $99.39 | 1.56 M | $54.27 B |
| 11/02/2026 | $99.32 | $99.28 (-0.04%) | $99.94 | $99.17 | 2.12 M | $52.32 B |
| 10/30/2026 | $98.97 | $99.13 (0.16%) | $99.13 | $98.12 | 3.37 M | $52.22 B |
| 10/29/2026 | $99.89 | $99.99 (0.1%) | $99.99 | $99.82 | 1.71 M | $56.67 B |
| 10/28/2026 | $99.51 | $99.92 (0.41%) | $99.93 | $99.50 | 1.36 M | $58.09 B |
| 10/27/2026 | $99.20 | $99.49 (0.29%) | $99.55 | $99.18 | 959.77 K | $56.58 B |
| 10/26/2026 | $99.20 | $99.17 (-0.03%) | $99.66 | $99.00 | 1.36 M | $55.95 B |
| 10/23/2026 | $98.88 | $99.36 (0.49%) | $99.42 | $98.83 | 1.33 M | $50.12 B |
| 10/22/2026 | $98.82 | $98.65 (-0.17%) | $99.15 | $98.61 | 1.38 M | $50.05 B |
| 10/21/2026 | $99.02 | $99.20 (0.18%) | $99.32 | $98.95 | 1.37 M | $52.69 B |
| 10/20/2026 | $98.84 | $98.71 (-0.13%) | $99.19 | $98.65 | 1.31 M | $48.99 B |
| 10/19/2026 | $98.26 | $98.62 (0.37%) | $99.13 | $97.92 | 2.11 M | $46.69 B |
| 10/16/2026 | $99.45 | $97.72 (-1.74%) | $99.50 | $97.56 | 2.39 M | $46.97 B |
| 10/15/2026 | $98.86 | $99.53 (0.68%) | $99.58 | $98.70 | 1.78 M | $51.93 B |
| 10/14/2026 | $99.73 | $99.74 (0.01%) | $99.94 | $99.62 | 2.48 M | $49.17 B |
| 10/13/2026 | $99.90 | $99.90 (0%) | $99.92 | $99.77 | 1.78 M | $52.24 B |
| 10/12/2026 | $99.69 | $99.88 (0.19%) | $99.90 | $99.66 | 1.54 M | $52.41 B |
| 10/09/2026 | $99.53 | $99.66 (0.13%) | $99.73 | $99.50 | 1.27 M | $52.98 B |
| 10/08/2026 | $99.42 | $99.45 (0.03%) | $99.53 | $99.08 | 1.53 M | $52.00 B |
| 10/07/2026 | $99.43 | $99.43 (0%) | $99.60 | $99.42 | 1.18 M | $52.65 B |
| 10/06/2026 | $99.57 | $99.47 (-0.1%) | $99.65 | $99.45 | 1.16 M | $56.49 B |
| 10/05/2026 | $99.45 | $99.48 (0.03%) | $99.65 | $99.44 | 1.40 M | $56.44 B |
| 10/02/2026 | $99.51 | $99.41 (-0.1%) | $99.70 | $99.40 | 1.82 M | $54.93 B |
| 10/01/2026 | $99.18 | $99.50 (0.32%) | $99.59 | $99.16 | 1.86 M | $55.10 B |
| 09/30/2026 | $99.00 | $99.35 (0.35%) | $99.38 | $99.00 | 2.01 M | $52.55 B |
| 09/29/2026 | $99.31 | $99.56 (0.25%) | $99.60 | $99.11 | 1.94 M | $53.09 B |
| 09/28/2026 | $98.74 | $99.10 (0.36%) | $99.34 | $98.65 | 1.91 M | $53.94 B |
| 09/25/2026 | $98.51 | $98.54 (0.03%) | $98.75 | $98.32 | 1.58 M | $54.45 B |
| 09/24/2026 | $98.80 | $98.31 (-0.5%) | $98.93 | $98.26 | 1.03 M | $55.48 B |
| 09/23/2026 | $98.92 | $98.91 (-0.01%) | $99.01 | $98.70 | 1.15 M | $55.68 B |
| 09/22/2026 | $98.88 | $99.06 (0.18%) | $99.10 | $98.78 | 1.53 M | $57.44 B |
| 09/21/2026 | $98.75 | $98.78 (0.03%) | $99.05 | $98.71 | 1.85 M | $57.84 B |
| 09/18/2026 | $98.10 | $98.51 (0.42%) | $98.90 | $98.10 | 1.38 M | $52.84 B |
| 09/17/2026 | $97.31 | $98.13 (0.84%) | $98.16 | $97.31 | 1.09 M | $45.40 B |
| 09/16/2026 | $97.27 | $97.07 (-0.21%) | $97.95 | $97.01 | 1.20 M | $43.31 B |
| 09/15/2026 | $98.20 | $97.14 (-1.08%) | $98.32 | $96.99 | 2.08 M | $44.49 B |
| 09/14/2026 | $98.64 | $98.91 (0.27%) | $99.03 | $98.60 | 2.04 M | $47.01 B |
| 09/11/2026 | $98.00 | $98.64 (0.65%) | $98.69 | $97.96 | 1.39 M | $44.96 B |
| 09/10/2026 | $97.81 | $97.97 (0.16%) | $98.00 | $97.72 | 1.24 M | $44.13 B |
| 09/09/2026 | $98.00 | $97.85 (-0.15%) | $98.17 | $97.85 | 1.38 M | $45.55 B |
| 09/08/2026 | $97.58 | $98.04 (0.47%) | $98.20 | $97.50 | 1.10 M | $46.86 B |
| 09/04/2026 | $97.64 | $97.75 (0.11%) | $98.05 | $97.55 | 1.32 M | $49.02 B |
| 09/03/2026 | $97.13 | $97.82 (0.71%) | $98.05 | $97.09 | 1.87 M | $49.71 B |
| 09/02/2026 | $96.76 | $97.07 (0.32%) | $97.20 | $96.61 | 1.01 M | $42.29 B |
| 09/01/2026 | $96.52 | $96.80 (0.29%) | $97.17 | $96.50 | 1.33 M | $42.87 B |
| 08/31/2026 | $97.22 | $97.10 (-0.12%) | $97.52 | $96.52 | 2.57 M | $45.63 B |
| 08/28/2026 | $98.05 | $97.33 (-0.73%) | $98.16 | $97.32 | 1.89 M | $43.70 B |
| 08/27/2026 | $97.60 | $98.00 (0.41%) | $98.10 | $97.51 | 1.49 M | $47.17 B |
| 08/26/2026 | $97.10 | $97.16 (0.06%) | $97.69 | $97.01 | 1.39 M | $42.29 B |
| 08/25/2026 | $97.38 | $97.15 (-0.24%) | $97.75 | $97.11 | 1.60 M | $43.54 B |
| 08/24/2026 | $96.32 | $97.21 (0.92%) | $97.39 | $96.25 | 1.86 M | $42.10 B |
| 08/21/2026 | $95.67 | $96.18 (0.53%) | $96.20 | $95.62 | 1.79 M | $40.94 B |
| 08/20/2026 | $95.72 | $95.25 (-0.49%) | $95.85 | $95.18 | 1.52 M | $38.58 B |
| 08/19/2026 | $93.92 | $95.31 (1.48%) | $95.65 | $93.89 | 1.58 M | $35.79 B |
| 08/18/2026 | $94.28 | $94.01 (-0.29%) | $94.89 | $94.00 | 1.04 M | $31.76 B |
| 08/17/2026 | $94.80 | $94.36 (-0.46%) | $95.11 | $94.15 | 1.12 M | $33.53 B |
| 08/14/2026 | $95.25 | $94.78 (-0.49%) | $95.34 | $94.02 | 1.20 M | $31.94 B |
| 08/13/2026 | $95.70 | $95.77 (0.07%) | $95.90 | $95.70 | 1.24 M | $33.33 B |
| 08/12/2026 | $95.34 | $95.32 (-0.02%) | $95.81 | $95.08 | 1.16 M | $32.55 B |
| 08/11/2026 | $94.23 | $95.32 (1.16%) | $95.55 | $94.18 | 1.04 M | $32.99 B |
| 08/10/2026 | $95.26 | $94.35 (-0.96%) | $95.55 | $94.19 | 1.25 M | $33.41 B |
| 08/07/2026 | $94.58 | $95.01 (0.45%) | $95.38 | $94.58 | 1.50 M | $34.33 B |
| 08/06/2026 | $93.85 | $94.06 (0.22%) | $94.90 | $93.60 | 1.35 M | $33.25 B |
| 08/05/2026 | $93.09 | $94.10 (1.08%) | $94.42 | $92.98 | 1.40 M | $33.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
