5 DAY PERFORMANCE
+32.22%
1 MONTH PERFORMANCE
+27.74%
3 MONTH PERFORMANCE
-0.32%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
-0.01%
1 YEAR PERFORMANCE
-28.02%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $64.80 | $65.25 (0.69%) | $65.50 | $64.18 | 65.50 K | $33.25 B |
| 08/05/2026 | $62.72 | $64.91 (3.49%) | $64.91 | $62.70 | 135.54 K | $33.77 B |
| 08/04/2026 | $62.14 | $63.20 (1.71%) | $63.37 | $61.80 | 123.58 K | $33.52 B |
| 08/03/2026 | $60.03 | $61.80 (2.95%) | $62.53 | $59.69 | 123.74 K | $32.56 B |
| 07/31/2026 | $63.02 | $59.56 (-5.49%) | $63.02 | $58.91 | 247.07 K | $32.02 B |
| 07/30/2026 | $62.31 | $63.02 (1.14%) | $63.75 | $62.10 | 70.87 K | $33.55 B |
| 07/29/2026 | $62.50 | $62.90 (0.64%) | $63.09 | $61.52 | 53.91 K | $32.04 B |
| 07/28/2026 | $62.07 | $62.46 (0.63%) | $63.11 | $61.35 | 41.50 K | $33.01 B |
| 07/27/2026 | $61.03 | $62.15 (1.84%) | $62.91 | $61.03 | 59.13 K | $33.86 B |
| 07/24/2026 | $61.00 | $60.56 (-0.72%) | $62.20 | $60.56 | 67.80 K | $30.61 B |
| 07/23/2026 | $61.71 | $61.11 (-0.97%) | $62.70 | $61.02 | 59.51 K | $31.26 B |
| 07/22/2026 | $62.72 | $62.29 (-0.69%) | $63.11 | $62.29 | 37.80 K | $33.39 B |
| 07/21/2026 | $61.80 | $62.77 (1.57%) | $63.11 | $61.80 | 45.11 K | $34.04 B |
| 07/20/2026 | $61.98 | $61.15 (-1.34%) | $63.25 | $61.00 | 88.60 K | $32.66 B |
| 07/17/2026 | $60.40 | $61.73 (2.2%) | $61.83 | $60.00 | 90.33 K | $31.67 B |
| 07/16/2026 | $61.37 | $61.03 (-0.55%) | $61.72 | $60.84 | 78.82 K | $31.40 B |
| 07/15/2026 | $61.95 | $61.40 (-0.89%) | $62.38 | $61.03 | 59.31 K | $32.55 B |
| 07/14/2026 | $60.77 | $60.99 (0.36%) | $61.25 | $60.43 | 37.50 K | $32.58 B |
| 07/13/2026 | $60.59 | $60.36 (-0.38%) | $60.82 | $60.00 | 64.75 K | $30.75 B |
| 07/10/2026 | $61.92 | $60.95 (-1.57%) | $61.92 | $60.26 | 79.10 K | $31.60 B |
| 07/09/2026 | $61.01 | $60.39 (-1.02%) | $61.50 | $58.76 | 58.10 K | $31.35 B |
| 07/08/2026 | $60.92 | $60.42 (-0.82%) | $61.00 | $60.25 | 43.47 K | $31.34 B |
| 07/07/2026 | $63.22 | $61.65 (-2.48%) | $63.50 | $60.00 | 93.00 K | $32.51 B |
| 07/06/2026 | $61.00 | $62.99 (3.26%) | $63.12 | $60.92 | 84.82 K | $33.65 B |
| 07/02/2026 | $63.20 | $61.46 (-2.75%) | $63.75 | $60.18 | 146.34 K | $33.65 B |
| 07/01/2026 | $59.21 | $60.68 (2.48%) | $62.74 | $59.00 | 185.70 K | $31.18 B |
| 06/30/2026 | $59.37 | $58.82 (-0.93%) | $59.40 | $56.50 | 271.10 K | $29.03 B |
| 06/29/2026 | $57.89 | $59.49 (2.76%) | $59.96 | $56.16 | 313.70 K | $30.95 B |
| 06/26/2026 | $50.01 | $53.79 (7.56%) | $54.75 | $49.80 | 301.15 K | $27.48 B |
| 06/25/2026 | $56.47 | $51.72 (-8.41%) | $57.81 | $50.65 | 455.67 K | $28.49 B |
| 06/24/2026 | $60.08 | $55.46 (-7.69%) | $60.35 | $55.00 | 384.92 K | $31.43 B |
| 06/23/2026 | $59.89 | $60.35 (0.77%) | $61.30 | $59.26 | 118.22 K | $34.67 B |
| 06/22/2026 | $63.09 | $60.20 (-4.58%) | $63.30 | $59.71 | 119.37 K | $36.55 B |
| 06/18/2026 | $64.00 | $60.53 (-5.42%) | $64.90 | $59.57 | 500.20 K | $37.58 B |
| 06/17/2026 | $64.19 | $63.85 (-0.53%) | $65.73 | $63.63 | 142.20 K | $38.92 B |
| 06/16/2026 | $68.00 | $64.29 (-5.46%) | $68.75 | $64.29 | 168.90 K | $41.01 B |
| 06/15/2026 | $68.50 | $68.16 (-0.5%) | $69.30 | $67.88 | 118.81 K | $43.79 B |
| 06/12/2026 | $68.97 | $69.58 (0.88%) | $69.80 | $68.50 | 114.85 K | $41.40 B |
| 06/11/2026 | $67.01 | $68.20 (1.78%) | $68.65 | $66.65 | 104.61 K | $40.12 B |
| 06/10/2026 | $66.10 | $66.87 (1.16%) | $67.59 | $66.10 | 64.32 K | $38.52 B |
| 06/09/2026 | $67.90 | $66.06 (-2.71%) | $68.66 | $66.00 | 158.70 K | $39.07 B |
| 06/08/2026 | $67.90 | $67.63 (-0.4%) | $69.00 | $67.08 | 145.60 K | $42.47 B |
| 06/05/2026 | $68.01 | $65.40 (-3.84%) | $68.50 | $64.00 | 341.72 K | $40.22 B |
| 06/04/2026 | $68.14 | $68.25 (0.16%) | $69.54 | $68.00 | 150.15 K | $43.20 B |
| 06/03/2026 | $69.67 | $68.14 (-2.2%) | $70.39 | $68.14 | 187.62 K | $42.26 B |
| 06/02/2026 | $71.00 | $69.73 (-1.79%) | $71.30 | $69.50 | 196.84 K | $45.44 B |
| 06/01/2026 | $70.63 | $71.30 (0.95%) | $71.45 | $70.27 | 173.99 K | $50.01 B |
| 05/29/2026 | $72.52 | $70.27 (-3.1%) | $73.75 | $70.27 | 707.41 K | $53.12 B |
| 05/28/2026 | $73.48 | $73.09 (-0.53%) | $73.85 | $72.51 | 103.79 K | $50.63 B |
| 05/27/2026 | $73.61 | $73.48 (-0.18%) | $73.96 | $73.15 | 64.67 K | $51.49 B |
| 05/26/2026 | $74.03 | $73.88 (-0.2%) | $74.68 | $73.12 | 118.36 K | $53.40 B |
| 05/22/2026 | $73.69 | $73.78 (0.12%) | $74.29 | $73.66 | 65.88 K | $53.39 B |
| 05/21/2026 | $73.44 | $73.55 (0.15%) | $73.96 | $73.22 | 85.27 K | $55.05 B |
| 05/20/2026 | $74.85 | $73.02 (-2.44%) | $74.94 | $73.01 | 128.44 K | $55.37 B |
| 05/19/2026 | $73.83 | $73.98 (0.2%) | $75.30 | $73.83 | 53.85 K | $54.97 B |
| 05/18/2026 | $74.51 | $74.40 (-0.15%) | $75.95 | $74.19 | 136.40 K | $55.64 B |
| 05/15/2026 | $76.35 | $74.87 (-1.94%) | $76.50 | $74.69 | 137.50 K | $59.24 B |
| 05/14/2026 | $76.30 | $76.35 (0.07%) | $77.00 | $75.91 | 265.43 K | $62.43 B |
| 05/13/2026 | $77.03 | $76.88 (-0.19%) | $77.45 | $76.40 | 84.34 K | $59.45 B |
| 05/12/2026 | $77.99 | $77.58 (-0.53%) | $78.05 | $77.25 | 84.16 K | $61.58 B |
| 05/11/2026 | $78.81 | $78.12 (-0.88%) | $79.01 | $77.56 | 182.50 K | $65.43 B |
| 05/08/2026 | $78.97 | $78.55 (-0.53%) | $78.97 | $78.35 | 69.39 K | $62.64 B |
| 05/07/2026 | $78.05 | $79.00 (1.22%) | $79.00 | $77.10 | 166.33 K | $60.05 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.
