Strategy Inc (STRC) NASDAQ

Currency In USD

STRC Historical Return

If you invested $1000 in MicroStrategy Incorporated Variable Rate Series A Perpetual Stretch Preferred Stock (STRC) since IPO date, it would be worth $1,205.55 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $994.1, while $1000 invested 3 months ago would be worth $1,122.26. This corresponds to total returns of 20.56%, -0.59%, 12.23%, respectively, with annualized returns of 16.98%, -0.59%, 12.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	99.51	99.41	99.41	99.7	99.4	1.82M
October 01, 2026	99.18	99.5	99.5	99.59	99.16	1.85M
September 30, 2026	99	99.35	99.35	99.38	99	1.98M
September 29, 2026	99.31	99.56	99.56	99.6	99.11	1.88M
September 28, 2026	98.74	99.1	99.1	99.34	98.65	1.9M
September 25, 2026	98.51	98.54	98.54	98.75	98.32	1.57M
September 24, 2026	98.8	98.31	98.31	98.93	98.26	1.02M
September 23, 2026	98.92	98.91	98.91	99.01	98.7	1.15M
September 22, 2026	98.88	99.06	99.06	99.1	98.78	1.52M
September 21, 2026	98.75	98.78	98.78	99.05	98.71	1.84M
September 18, 2026	98.1	98.51	98.51	98.9	98.1	1.37M
September 17, 2026	97.31	98.13	98.13	98.16	97.31	1.08M
September 16, 2026	97.27	97.07	97.07	97.95	97.01	1.18M
September 15, 2026	98.2	97.14	97.14	98.32	96.99	2.07M
September 11, 2026	98	98.64	98.64	98.69	97.96	1.38M
September 10, 2026	97.81	97.97	97.97	98	97.72	1.23M
September 09, 2026	98	97.85	97.85	98.17	97.85	1.38M
September 08, 2026	97.58	98.04	98.04	98.2	97.5	1.09M
September 04, 2026	97.64	97.75	97.75	98.05	97.55	1.32M
September 03, 2026	97.13	97.82	97.82	98.05	97.09	1.86M
September 02, 2026	96.76	97.07	97.07	97.2	96.61	996,808
September 01, 2026	96.52	96.8	96.8	97.17	96.5	1.32M
August 31, 2026	97.22	97.1	97.1	97.52	96.52	2.53M
August 28, 2026	98.05	97.33	97.33	98.16	97.32	1.87M
August 27, 2026	97.6	98	98	98.1	97.51	1.49M
August 26, 2026	97.1	97.16	97.16	97.69	97.01	1.38M
August 25, 2026	97.38	97.15	97.15	97.75	97.11	1.58M
August 24, 2026	96.32	97.21	97.21	97.39	96.25	1.84M
August 21, 2026	95.67	96.18	96.18	96.2	95.62	1.77M
August 20, 2026	95.72	95.25	95.25	95.85	95.18	1.51M
August 19, 2026	93.92	95.31	95.31	95.65	93.89	1.56M
August 18, 2026	94.28	94.01	94.01	94.89	94	1.04M
August 17, 2026	94.8	94.36	94.36	95.11	94.15	1.11M
August 14, 2026	95.25	94.78	94.78	95.34	94.02	1.19M
August 13, 2026	95.7	95.77	95.77	95.9	95.7	1.22M
August 12, 2026	95.34	95.32	95.32	95.81	95.08	1.15M
August 11, 2026	94.23	95.32	95.32	95.55	94.18	1.02M
August 10, 2026	95.26	94.35	94.35	95.55	94.19	1.25M
August 07, 2026	94.58	95.01	95.01	95.38	94.58	1.48M
August 06, 2026	93.85	94.06	94.06	94.9	93.6	1.35M
August 05, 2026	93.09	94.1	94.1	94.42	92.98	1.39M
August 04, 2026	92.48	92.53	92.53	94.23	92.26	1.79M
August 03, 2026	90	92.32	92.32	92.8	89.85	1.82M
July 31, 2026	89.18	89.46	89.46	89.86	88.22	2.07M
July 30, 2026	88.51	89.5	89.5	89.9	88.01	1.06M
July 29, 2026	88.02	87.51	87.51	89.06	87.5	1.04M
July 28, 2026	88	88.22	88.22	89.19	87.92	849,617
July 27, 2026	88.5	88.32	88.32	89.39	87.85	1.47M
July 23, 2026	86.98	84.94	84.94	86.98	84.52	1.26M
July 22, 2026	87.88	87.45	87.45	88.28	87.18	596,906
July 21, 2026	88.95	88.16	88.16	89	87.52	894,455
July 20, 2026	86.11	87.1	87.1	88.81	86.05	918,699
July 17, 2026	84.93	85.29	85.29	86.49	83.81	968,991
July 16, 2026	87.75	85.42	85.42	87.75	84.87	956,159
July 15, 2026	88.34	87.78	87.78	89.37	87.69	1M
July 14, 2026	88	88.21	88.21	89.5	87.32	1.26M
July 13, 2026	87.88	87.02	87.02	87.88	86.4	913,709
July 10, 2026	86.56	87.48	87.48	87.91	85.81	1.23M
July 09, 2026	86.75	85.71	85.71	86.88	85.16	1.18M
July 08, 2026	85.74	86.17	86.17	86.49	84.74	1.3M