Nasdaq · STRC · stock
Strategy Inc (STRC) stock price history
Every Nasdaq trading session of Strategy Inc from Jul 30, 2025 to Sep 28, 2026: 293 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STRC adjusted close, 2025 to 2026
- $99.10
- All time high, 2026
- $99.34
- 52 week high, $70.44 low
- 293
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
STRC key facts
- Strategy Inc (STRC) closed at $99.10 on Sep 28, 2026 on Nasdaq.
- STRC's all time high close is $99.10, set on Sep 28, 2026; its all time low close is $73.72 on Jun 26, 2026.
- STRC's 52 week range is $70.44 to $99.34.
- STRC returned +12.4% over the year to Sep 28, 2026.
- Since Jul 30, 2025 STRC returned +17%, +14.8% a year compounded.
- STRC's deepest drawdown was -24.3% from May 26, 2026 to Jun 26, 2026.
- DataCedar holds 293 daily sessions of STRC history from Jul 30, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STRC price chart, 2025 to 2026
STRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | +34.4% |
| 6 months | +3.3% |
| Year to date | +7.3% |
| 1 year | +12.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 30, 2025 | +17.4% |
| Compound annual growth, 1.2 years | +14.8% |
STRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $99.10 on Sep 28, 2026
- All time low close
- $73.72 on Jun 26, 2026
- 52 week high
- $99.34 on Sep 28, 2026
- 52 week low
- $70.44 on Jun 26, 2026
- Deepest drawdown
- -24.3% from May 26, 2026 to Jun 26, 2026, recovered Aug 27, 2026
- Best single session
- +12.2% on Jun 29, 2026
- Worst single session
- -7.4% on Jun 24, 2026
- Volatility, 1 year annualised
- 22.1%
- Sessions closing higher, 1 year
- 57%
STRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 30, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $92.54 | $99.34 | $70.44 | $99.10 | +7.5% | 442.1M | 185 |
| 2025 | $83.76 | $92.56 | $83.06 | $92.20 | n/a | 93.2M | 108 |
STRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $99.10 | +2.1% |
| August 2026 | $97.10 | +8.5% |
| July 2026 | $89.46 | +6.0% |
| June 2026 | $84.38 | -12.9% |
| May 2026 | $96.88 | +0.2% |
| April 2026 | $96.68 | +0.7% |
| March 2026 | $96.02 | +1.0% |
| February 2026 | $95.08 | +2.0% |
| January 2026 | $93.24 | +1.1% |
| December 2025 | $92.20 | +3.1% |
| November 2025 | $89.39 | -1.9% |
| October 2025 | $91.09 | +3.3% |
About the STRC data
Daily bars. 293 sessions from Jul 30, 2025 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
STRC share price history
