Sarcos Technology and Robotics Corporation (STRC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$100

$100.08

5 DAY PERFORMANCE

+0.20%

1 MONTH PERFORMANCE

+0.06%

3 MONTH PERFORMANCE

+1.32%

6 MONTH PERFORMANCE

+0.17%

YEAR-TO-DATE PERFORMANCE

+1.28%

Strategy Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$99.97	$99.97 (-0.01%)	$99.98	$99.95	1.47 M	$61.28 B
05/05/2026	$99.98	$99.96 (-0.02%)	$99.98	$99.92	2.37 M	$62.41 B
05/04/2026	$99.94	$99.95 (0.01%)	$99.95	$99.89	2.65 M	$61.37 B
05/01/2026	$99.88	$99.86 (-0.02%)	$99.90	$99.81	2.57 M	$59.16 B
04/30/2026	$99.52	$99.75 (0.23%)	$99.84	$99.52	2.51 M	$48.64 B
04/29/2026	$99.52	$99.47 (-0.05%)	$99.57	$99.46	1.90 M	$46.51 B
04/28/2026	$99.50	$99.45 (-0.05%)	$99.55	$99.37	1.87 M	$48.72 B
04/27/2026	$99.63	$99.45 (-0.18%)	$99.70	$99.43	2.01 M	$49.74 B
04/24/2026	$99.66	$99.53 (-0.13%)	$99.76	$99.53	2.21 M	$50.28 B
04/23/2026	$99.50	$99.60 (0.1%)	$99.67	$99.45	1.80 M	$50.71 B
04/22/2026	$99.47	$99.44 (-0.03%)	$99.52	$99.40	2.68 M	$52.73 B
04/21/2026	$99.41	$99.29 (-0.12%)	$99.50	$99.24	1.88 M	$48.21 B
04/20/2026	$99.44	$99.32 (-0.12%)	$99.48	$99.25	3.09 M	$50.22 B
04/17/2026	$99.23	$99.21 (-0.02%)	$99.35	$99.12	3.38 M	$48.96 B
04/16/2026	$99.40	$99.06 (-0.34%)	$99.42	$98.95	3.33 M	$43.79 B
04/15/2026	$99.44	$99.32 (-0.12%)	$99.49	$99.10	5.04 M	$42.20 B
04/14/2026	$100.00	$100.00 (0%)	$100.10	$100.00	15.82 M	$40.40 B
04/13/2026	$100.01	$100.00 (-0.01%)	$100.01	$100.00	11.73 M	$38.91 B
04/10/2026	$100.01	$100.00 (-0.01%)	$100.01	$100.00	5.29 M	$37.82 B
04/09/2026	$100.00	$100.00 (0%)	$100.11	$100.00	3.10 M	$37.88 B
04/08/2026	$100.00	$100.00 (0%)	$100.01	$99.99	3.33 M	$37.72 B
04/07/2026	$100.00	$100.00 (0%)	$100.01	$99.98	1.70 M	$36.37 B
04/06/2026	$99.99	$100.00 (0.01%)	$100.01	$99.99	1.66 M	$37.54 B
04/02/2026	$99.96	$100.00 (0.04%)	$100.01	$99.94	2.10 M	$35.23 B
04/01/2026	$100.02	$100.00 (-0.02%)	$100.02	$99.97	1.60 M	$36.10 B
03/31/2026	$100.00	$100.02 (0.02%)	$100.02	$99.90	5.23 M	$36.69 B
03/30/2026	$99.99	$99.97 (-0.02%)	$100.00	$99.82	2.11 M	$35.70 B
03/27/2026	$99.90	$99.91 (0.01%)	$99.94	$99.63	2.11 M	$37.05 B
03/26/2026	$99.95	$99.97 (0.02%)	$100.00	$99.94	2.13 M	$39.08 B
03/25/2026	$99.99	$99.94 (-0.05%)	$100.00	$99.93	1.52 M	$40.90 B
03/24/2026	$99.89	$99.95 (0.06%)	$99.98	$99.87	1.70 M	$40.06 B
03/23/2026	$99.71	$99.86 (0.15%)	$99.95	$99.71	1.82 M	$40.63 B
03/20/2026	$99.73	$99.55 (-0.18%)	$99.75	$99.37	1.32 M	$39.88 B
03/19/2026	$99.50	$99.48 (-0.02%)	$99.69	$99.36	1.40 M	$40.64 B
03/18/2026	$99.88	$99.57 (-0.31%)	$99.88	$99.50	1.69 M	$41.32 B
03/17/2026	$99.89	$99.88 (-0.01%)	$99.89	$99.85	1.55 M	$44.18 B
03/16/2026	$99.85	$99.83 (-0.02%)	$99.90	$99.69	2.49 M	$43.37 B
03/13/2026	$99.68	$99.75 (0.07%)	$99.80	$99.50	3.03 M	$41.06 B
03/12/2026	$100.03	$100.01 (-0.02%)	$100.07	$99.95	7.47 M	$40.38 B
03/11/2026	$100.01	$100.03 (0.02%)	$100.18	$100.01	4.62 M	$40.67 B
03/10/2026	$100.02	$100.02 (0%)	$100.08	$100.00	4.39 M	$40.71 B
03/09/2026	$100.01	$100.06 (0.05%)	$100.08	$100.00	3.16 M	$40.85 B
03/06/2026	$100.01	$100.02 (0.01%)	$100.06	$100.00	2.67 M	$39.26 B
03/05/2026	$100.10	$100.01 (-0.09%)	$100.12	$100.00	1.34 M	$41.10 B
03/04/2026	$100.14	$100.05 (-0.09%)	$100.17	$100.03	1.51 M	$43.05 B
03/03/2026	$99.96	$100.01 (0.05%)	$100.07	$99.95	2.01 M	$39.01 B
03/02/2026	$100.00	$100.00 (0%)	$100.10	$99.97	1.43 M	$40.47 B
02/27/2026	$99.95	$100.00 (0.05%)	$100.05	$99.61	898.60 K	$38.07 B
02/26/2026	$99.99	$100.00 (0.01%)	$100.00	$99.82	795.40 K	$39.22 B
02/25/2026	$99.97	$99.96 (-0.01%)	$100.00	$99.85	1.25 M	$39.88 B
02/24/2026	$99.71	$99.91 (0.2%)	$99.94	$99.65	635.53 K	$36.64 B
02/23/2026	$99.62	$99.84 (0.22%)	$99.88	$99.55	774.90 K	$36.37 B
02/20/2026	$99.54	$99.82 (0.28%)	$99.85	$99.54	461.46 K	$38.53 B
02/19/2026	$99.40	$99.66 (0.26%)	$99.70	$99.20	419.30 K	$38.06 B
02/18/2026	$99.44	$99.50 (0.06%)	$99.63	$99.32	634.93 K	$36.81 B
02/17/2026	$99.73	$99.33 (-0.4%)	$99.77	$99.27	1.10 M	$37.83 B
02/13/2026	$99.54	$99.80 (0.26%)	$99.90	$99.42	1.04 M	$39.36 B
02/12/2026	$100.01	$100.03 (0.02%)	$100.09	$99.95	1.99 M	$36.16 B
02/11/2026	$99.77	$100.00 (0.23%)	$100.04	$99.40	930.44 K	$37.06 B
02/10/2026	$99.50	$99.67 (0.17%)	$99.90	$99.46	924.10 K	$39.10 B
02/09/2026	$98.90	$99.72 (0.83%)	$99.72	$98.34	1.05 M	$40.70 B
02/06/2026	$97.38	$98.76 (1.42%)	$98.93	$96.25	1.92 M	$36.72 B