5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-7.05%
3 MONTH PERFORMANCE
+9.38%
6 MONTH PERFORMANCE
-11.90%
YEAR-TO-DATE PERFORMANCE
-12.48%
1 YEAR PERFORMANCE
-17.15%
Strategy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $69.49 | $68.86 (-0.91%) | $69.59 | $68.70 | 20.40 K | |
| 10/29/2026 | $70.73 | $70.22 (-0.72%) | $70.73 | $69.50 | 59.57 K | $56.67 B |
| 10/28/2026 | $70.45 | $70.78 (0.47%) | $71.36 | $70.10 | 37.40 K | $58.09 B |
| 10/27/2026 | $69.60 | $70.15 (0.79%) | $70.42 | $69.49 | 78.79 K | $56.58 B |
| 10/26/2026 | $69.55 | $69.86 (0.45%) | $70.50 | $69.24 | 44.45 K | $55.95 B |
| 10/23/2026 | $70.26 | $69.30 (-1.37%) | $71.40 | $69.22 | 113.10 K | $50.12 B |
| 10/22/2026 | $71.85 | $70.47 (-1.92%) | $72.30 | $70.15 | 70.60 K | $50.05 B |
| 10/21/2026 | $72.10 | $73.00 (1.25%) | $73.75 | $71.71 | 69.73 K | $52.69 B |
| 10/20/2026 | $71.40 | $71.25 (-0.21%) | $72.25 | $70.29 | 122.15 K | $48.99 B |
| 10/19/2026 | $72.46 | $71.35 (-1.53%) | $72.84 | $71.25 | 78.99 K | $46.69 B |
| 10/16/2026 | $74.16 | $71.24 (-3.94%) | $74.95 | $71.00 | 92.97 K | $46.97 B |
| 10/15/2026 | $73.21 | $73.85 (0.87%) | $74.33 | $72.72 | 63.09 K | $51.93 B |
| 10/14/2026 | $74.50 | $73.62 (-1.18%) | $74.99 | $73.20 | 43.02 K | $49.17 B |
| 10/13/2026 | $75.45 | $75.60 (0.2%) | $75.82 | $75.34 | 39.27 K | $52.24 B |
| 10/12/2026 | $75.44 | $75.51 (0.09%) | $76.04 | $75.33 | 62.42 K | $52.41 B |
| 10/09/2026 | $75.89 | $76.20 (0.41%) | $76.40 | $75.37 | 38.10 K | $52.98 B |
| 10/08/2026 | $75.22 | $75.33 (0.15%) | $76.11 | $74.56 | 52.26 K | $52.00 B |
| 10/07/2026 | $75.04 | $75.29 (0.33%) | $76.02 | $75.00 | 35.41 K | $52.65 B |
| 10/06/2026 | $77.00 | $75.77 (-1.6%) | $77.13 | $75.77 | 58.55 K | $56.49 B |
| 10/05/2026 | $76.31 | $76.85 (0.71%) | $77.00 | $76.30 | 80.78 K | $56.44 B |
| 10/02/2026 | $75.56 | $76.25 (0.91%) | $76.26 | $75.56 | 76.69 K | $54.93 B |
| 10/01/2026 | $74.65 | $75.02 (0.5%) | $75.95 | $74.50 | 78.57 K | $55.10 B |
| 09/30/2026 | $76.00 | $74.16 (-2.42%) | $76.05 | $74.16 | 243.00 K | $52.55 B |
| 09/29/2026 | $75.51 | $74.66 (-1.13%) | $75.99 | $73.90 | 87.49 K | $53.09 B |
| 09/28/2026 | $75.39 | $75.15 (-0.32%) | $76.00 | $74.50 | 165.31 K | $53.94 B |
| 09/25/2026 | $75.00 | $74.89 (-0.15%) | $76.00 | $74.00 | 133.65 K | $54.45 B |
| 09/24/2026 | $72.70 | $73.59 (1.22%) | $73.99 | $72.70 | 69.20 K | $55.48 B |
| 09/23/2026 | $74.41 | $73.25 (-1.56%) | $75.45 | $72.45 | 89.40 K | $55.68 B |
| 09/22/2026 | $76.28 | $74.61 (-2.19%) | $77.00 | $74.54 | 173.46 K | $57.44 B |
| 09/21/2026 | $77.19 | $76.28 (-1.18%) | $77.20 | $75.85 | 170.65 K | $57.84 B |
| 09/18/2026 | $70.01 | $75.42 (7.73%) | $75.50 | $70.00 | 163.62 K | $52.84 B |
| 09/17/2026 | $69.43 | $69.85 (0.6%) | $70.19 | $69.19 | 92.77 K | $45.40 B |
| 09/16/2026 | $71.34 | $68.67 (-3.74%) | $73.04 | $66.40 | 151.51 K | $43.31 B |
| 09/15/2026 | $73.70 | $71.07 (-3.57%) | $73.70 | $71.00 | 67.61 K | $44.49 B |
| 09/14/2026 | $76.01 | $75.67 (-0.45%) | $77.00 | $75.55 | 176.21 K | $47.01 B |
| 09/11/2026 | $76.01 | $76.00 (-0.01%) | $77.78 | $74.50 | 96.46 K | $44.96 B |
| 09/10/2026 | $75.80 | $76.01 (0.28%) | $76.89 | $75.78 | 32.55 K | $44.13 B |
| 09/09/2026 | $78.75 | $76.30 (-3.11%) | $78.75 | $76.00 | 53.81 K | $45.55 B |
| 09/08/2026 | $77.67 | $78.15 (0.62%) | $78.75 | $77.28 | 37.50 K | $46.86 B |
| 09/04/2026 | $76.70 | $77.77 (1.4%) | $78.75 | $76.20 | 95.81 K | $49.02 B |
| 09/03/2026 | $74.60 | $77.10 (3.35%) | $77.82 | $74.20 | 93.64 K | $49.71 B |
| 09/02/2026 | $72.68 | $74.26 (2.17%) | $74.34 | $72.68 | 40.83 K | $42.29 B |
| 09/01/2026 | $72.04 | $73.26 (1.69%) | $73.50 | $72.02 | 63.78 K | $42.87 B |
| 08/31/2026 | $71.60 | $72.65 (1.47%) | $73.00 | $71.36 | 139.60 K | $45.63 B |
| 08/28/2026 | $73.62 | $71.73 (-2.57%) | $73.90 | $71.21 | 76.06 K | $43.70 B |
| 08/27/2026 | $73.90 | $73.75 (-0.2%) | $74.72 | $73.55 | 117.57 K | $47.17 B |
| 08/26/2026 | $73.34 | $73.95 (0.83%) | $74.23 | $72.70 | 66.95 K | $42.29 B |
| 08/25/2026 | $72.70 | $73.38 (0.94%) | $73.94 | $72.36 | 85.00 K | $43.54 B |
| 08/24/2026 | $72.01 | $72.75 (1.03%) | $73.97 | $71.50 | 119.24 K | $42.10 B |
| 08/21/2026 | $70.45 | $72.26 (2.57%) | $73.39 | $70.30 | 192.44 K | $40.94 B |
| 08/20/2026 | $69.98 | $69.71 (-0.39%) | $70.25 | $69.19 | 96.96 K | $38.58 B |
| 08/19/2026 | $67.07 | $68.23 (1.73%) | $69.24 | $66.65 | 95.11 K | $35.79 B |
| 08/18/2026 | $68.05 | $65.78 (-3.34%) | $68.74 | $65.78 | 127.85 K | $31.76 B |
| 08/17/2026 | $68.01 | $68.65 (0.94%) | $69.00 | $67.81 | 61.30 K | $33.53 B |
| 08/14/2026 | $66.90 | $68.60 (2.54%) | $69.02 | $66.47 | 115.44 K | $31.94 B |
| 08/13/2026 | $67.52 | $66.92 (-0.89%) | $68.00 | $66.50 | 56.62 K | $33.33 B |
| 08/12/2026 | $68.53 | $68.05 (-0.7%) | $68.53 | $67.97 | 48.37 K | $32.55 B |
| 08/11/2026 | $67.60 | $68.35 (1.11%) | $68.37 | $67.60 | 45.94 K | $32.99 B |
| 08/10/2026 | $67.64 | $67.56 (-0.12%) | $68.20 | $67.50 | 97.30 K | $33.41 B |
| 08/07/2026 | $65.62 | $67.05 (2.18%) | $67.05 | $65.44 | 52.80 K | $34.33 B |
| 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 |
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.
