5 DAY PERFORMANCE
+13.02%
1 MONTH PERFORMANCE
+7.43%
3 MONTH PERFORMANCE
+28.47%
6 MONTH PERFORMANCE
+2.06%
YEAR-TO-DATE PERFORMANCE
+4.29%
1 YEAR PERFORMANCE
+2.11%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $70.04 | $71.48 (2.06%) | $71.80 | $70.00 | 56.30 K | $57.04 B |
| 11/03/2026 | $69.90 | $70.27 (0.53%) | $70.40 | $69.90 | 35.00 K | $54.27 B |
| 11/02/2026 | $70.06 | $69.65 (-0.59%) | $71.00 | $69.65 | 51.71 K | $52.32 B |
| 10/30/2026 | $69.94 | $69.75 (-0.27%) | $70.49 | $69.40 | 107.60 K | $52.22 B |
| 10/29/2026 | $70.65 | $70.52 (-0.18%) | $70.79 | $70.00 | 75.90 K | $56.67 B |
| 10/28/2026 | $69.82 | $71.00 (1.69%) | $71.50 | $69.82 | 66.50 K | $58.09 B |
| 10/27/2026 | $69.91 | $69.87 (-0.06%) | $70.20 | $69.60 | 48.14 K | $56.58 B |
| 10/26/2026 | $69.75 | $69.55 (-0.29%) | $70.00 | $69.32 | 49.30 K | $55.95 B |
| 10/23/2026 | $70.00 | $69.71 (-0.41%) | $70.08 | $69.20 | 50.70 K | $50.12 B |
| 10/22/2026 | $70.00 | $69.65 (-0.5%) | $70.42 | $69.11 | 90.40 K | $50.05 B |
| 10/21/2026 | $70.45 | $70.50 (0.07%) | $71.80 | $70.00 | 98.20 K | $52.69 B |
| 10/20/2026 | $70.94 | $70.40 (-0.76%) | $71.65 | $69.50 | 139.80 K | $48.99 B |
| 10/19/2026 | $71.00 | $71.00 (0%) | $71.30 | $70.65 | 49.51 K | $46.69 B |
| 10/16/2026 | $71.85 | $70.86 (-1.38%) | $71.90 | $70.75 | 72.00 K | $46.97 B |
| 10/15/2026 | $71.48 | $71.83 (0.49%) | $71.99 | $71.20 | 88.62 K | $51.93 B |
| 10/14/2026 | $73.25 | $71.64 (-2.2%) | $73.38 | $71.51 | 69.35 K | $49.17 B |
| 10/13/2026 | $73.26 | $73.27 (0.01%) | $73.94 | $73.20 | 46.60 K | $52.24 B |
| 10/12/2026 | $72.41 | $73.10 (0.95%) | $73.31 | $72.41 | 49.95 K | $52.41 B |
| 10/09/2026 | $72.35 | $72.86 (0.7%) | $72.86 | $72.13 | 68.12 K | $52.98 B |
| 10/08/2026 | $72.05 | $72.20 (0.21%) | $72.66 | $71.78 | 58.90 K | $52.00 B |
| 10/07/2026 | $72.00 | $72.33 (0.46%) | $73.18 | $71.90 | 63.92 K | $52.65 B |
| 10/06/2026 | $73.75 | $72.48 (-1.72%) | $73.97 | $72.18 | 118.63 K | $56.49 B |
| 10/05/2026 | $73.83 | $73.65 (-0.24%) | $73.83 | $73.38 | 56.93 K | $56.44 B |
| 10/02/2026 | $73.31 | $73.38 (0.1%) | $73.67 | $73.10 | 171.40 K | $54.93 B |
| 10/01/2026 | $72.93 | $73.16 (0.32%) | $73.30 | $72.80 | 100.20 K | $55.10 B |
| 09/30/2026 | $73.75 | $72.61 (-1.55%) | $73.75 | $72.61 | 140.50 K | $52.55 B |
| 09/29/2026 | $73.11 | $72.98 (-0.18%) | $73.70 | $72.87 | 68.54 K | $53.09 B |
| 09/28/2026 | $73.50 | $72.55 (-1.29%) | $74.00 | $71.90 | 124.42 K | $53.94 B |
| 09/25/2026 | $72.75 | $73.72 (1.33%) | $73.94 | $72.21 | 173.30 K | $54.45 B |
| 09/24/2026 | $72.72 | $72.10 (-0.85%) | $72.72 | $71.55 | 93.70 K | $55.48 B |
| 09/23/2026 | $73.12 | $73.20 (0.11%) | $73.53 | $72.55 | 45.50 K | $55.68 B |
| 09/22/2026 | $74.25 | $73.22 (-1.39%) | $74.82 | $73.12 | 36.10 K | $57.44 B |
| 09/21/2026 | $74.72 | $74.37 (-0.47%) | $74.95 | $74.00 | 96.50 K | $57.84 B |
| 09/18/2026 | $72.00 | $74.19 (3.04%) | $74.28 | $71.78 | 156.94 K | $52.84 B |
| 09/17/2026 | $71.34 | $71.60 (0.36%) | $72.08 | $70.50 | 86.30 K | $45.40 B |
| 09/16/2026 | $72.00 | $70.61 (-1.93%) | $72.10 | $70.61 | 105.53 K | $43.31 B |
| 09/15/2026 | $72.25 | $72.00 (-0.35%) | $72.84 | $71.81 | 135.60 K | $44.49 B |
| 09/14/2026 | $75.25 | $75.34 (0.12%) | $76.02 | $75.24 | 136.90 K | $47.01 B |
| 09/11/2026 | $75.30 | $75.68 (0.5%) | $75.89 | $75.24 | 87.40 K | $44.96 B |
| 09/10/2026 | $75.00 | $75.13 (0.17%) | $75.65 | $74.92 | 48.73 K | $44.13 B |
| 09/09/2026 | $75.69 | $75.01 (-0.9%) | $76.02 | $74.95 | 39.60 K | $45.55 B |
| 09/08/2026 | $75.33 | $75.53 (0.27%) | $76.25 | $75.33 | 68.32 K | $46.86 B |
| 09/04/2026 | $74.90 | $75.90 (1.34%) | $76.17 | $74.17 | 86.20 K | $49.02 B |
| 09/03/2026 | $73.46 | $75.85 (3.25%) | $75.91 | $73.11 | 142.70 K | $49.71 B |
| 09/02/2026 | $73.00 | $73.26 (0.36%) | $73.46 | $72.62 | 37.40 K | $42.29 B |
| 09/01/2026 | $72.47 | $72.85 (0.52%) | $73.06 | $71.85 | 75.80 K | $42.87 B |
| 08/31/2026 | $72.21 | $72.50 (0.4%) | $72.94 | $71.25 | 122.84 K | $45.63 B |
| 08/28/2026 | $73.51 | $72.05 (-1.99%) | $73.51 | $71.87 | 55.43 K | $43.70 B |
| 08/27/2026 | $73.10 | $73.84 (1.01%) | $74.27 | $73.10 | 158.90 K | $47.17 B |
| 08/26/2026 | $73.22 | $73.03 (-0.26%) | $73.44 | $72.62 | 67.00 K | $42.29 B |
| 08/25/2026 | $72.39 | $73.22 (1.15%) | $73.70 | $71.85 | 179.90 K | $43.54 B |
| 08/24/2026 | $72.01 | $72.69 (0.94%) | $73.15 | $71.60 | 245.11 K | $42.10 B |
| 08/21/2026 | $72.00 | $72.50 (0.69%) | $72.50 | $71.11 | 138.70 K | $40.94 B |
| 08/20/2026 | $70.00 | $70.80 (1.14%) | $71.39 | $69.50 | 107.91 K | $38.58 B |
| 08/19/2026 | $68.51 | $69.25 (1.08%) | $69.84 | $68.51 | 89.90 K | $35.79 B |
| 08/18/2026 | $68.68 | $68.42 (-0.38%) | $69.37 | $68.41 | 74.40 K | $31.76 B |
| 08/17/2026 | $67.77 | $68.73 (1.42%) | $69.25 | $67.76 | 83.20 K | $33.53 B |
| 08/14/2026 | $68.25 | $67.83 (-0.62%) | $68.59 | $67.50 | 75.80 K | $31.94 B |
| 08/13/2026 | $68.10 | $68.67 (0.84%) | $68.83 | $67.83 | 72.00 K | $33.33 B |
| 08/12/2026 | $68.32 | $68.18 (-0.2%) | $68.75 | $67.47 | 37.60 K | $32.55 B |
| 08/11/2026 | $67.08 | $68.18 (1.64%) | $68.27 | $66.81 | 63.80 K | $32.99 B |
| 08/10/2026 | $66.03 | $67.18 (1.74%) | $67.26 | $65.22 | 76.90 K | $33.41 B |
| 08/07/2026 | $63.50 | $66.00 (3.94%) | $66.25 | $63.50 | 120.70 K | $34.33 B |
| 08/06/2026 | $62.99 | $63.19 (0.32%) | $63.25 | $62.15 | 47.80 K | $33.25 B |
| 08/05/2026 | $61.36 | $62.87 (2.46%) | $63.00 | $61.29 | 200.22 K | $33.77 B |
| 08/04/2026 | $59.90 | $61.36 (2.44%) | $61.74 | $59.61 | 306.30 K | $33.52 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.
