MicroStrategy Incorporated Variable Rate Series A Perpetual Stretch Preferred Stock (STRC) NASDAQ

96.95

-1.06(-1.08%)

Updated at August 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 03, 20241.361.321.321.371.3273,935
May 02, 20241.311.31.31.371.3176,372
May 01, 20241.341.321.321.441.3299,138
April 30, 20241.471.351.351.541.31146,413
April 29, 20241.381.421.421.491.3593,747
April 26, 20241.481.461.461.551.4498,440
April 25, 20241.521.461.461.581.44140,625
April 24, 20241.661.511.511.71.5108,069
April 23, 20241.421.61.61.751.41240,123
April 22, 20241.431.451.451.571.36154,391
April 19, 20241.461.441.441.531.41158,821
April 18, 20241.571.471.471.621.46274,100
April 17, 20241.61.591.591.721.5180,359
April 16, 20241.711.621.621.811.55273,856
April 15, 202421.771.772.181.64372,202
April 12, 20242.261.981.982.31.94384,352
April 11, 20242.392.342.342.412.12338,163
April 10, 20242.212.412.412.532.12325,226
April 09, 20242.72.482.483.142.36894,541
April 08, 20242.262.632.632.791.96817,298
April 05, 20241.862.462.462.621.861.69M
April 04, 20241.971.931.932.021.85249,544
April 03, 20241.771.961.962.181.76555,497
April 02, 202421.821.8221.72319,557
April 01, 20241.881.971.971.971.67279,492
March 28, 20242.061.811.812.071.79289,583
March 27, 20241.881.981.982.031.86245,368
March 26, 202421.91.92.031.8384,569
March 25, 20242.31.981.982.31.98527,623
March 22, 20242.082.122.122.351.96939,494
March 21, 20242.22222.251.94688,469
March 20, 20241.842.192.192.271.842.73M
March 19, 20241.311.831.832.091.285.48M
March 18, 20241.421.31.31.521.27306,804
March 15, 20241.261.431.431.581.26564,937
March 14, 20241.491.271.271.51.26308,346
March 13, 20241.51.491.491.61.32319,770
March 12, 20241.621.481.481.621.42330,894
March 11, 20241.611.621.621.661.51269,521
March 08, 20241.931.671.672.061.63447,282
March 07, 20241.92222.021.56956,518
March 06, 20242.341.961.963.251.784.58M
March 05, 20241.82.012.012.031.481.26M
March 04, 20241.441.671.671.721.371.03M
March 01, 20241.371.361.361.411.2639,371
February 29, 20241.941.411.412.051.291.83M
February 28, 20241.451.851.852.111.353.91M
February 27, 20241.051.711.711.820.9113.46M
February 26, 20240.681.061.061.190.6711.13M
February 23, 20240.560.590.590.590.54360,932
February 22, 20240.550.560.560.580.55411,227
February 21, 20240.560.530.530.570.5165,222
February 20, 20240.570.550.550.590.55211,626
February 16, 20240.490.550.550.580.49568,657
February 15, 20240.520.50.50.520.4796,574
February 14, 20240.50.490.490.520.47171,445
February 13, 20240.480.490.490.530.4767,879
February 12, 20240.50.480.480.550.47140,052
February 09, 20240.520.530.530.570.4884,476
February 08, 20240.490.50.50.540.46216,446
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved