MicroStrategy Variable R... (STRC)
NASDAQ: STRC
· Real-Time Price · USD
96.05
-0.90 (-0.93%)
At close: Aug 18, 2025, 1:06 PM
STRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 97.78 | 97.90 | 96.38 | 96.95 | 96.95 | -1.08% | 650,827 |
| Aug 14, 2025 | 97.98 | 98.19 | 97.60 | 98.01 | 97.21 | 0.11% | 822,000 |
| Aug 13, 2025 | 98.16 | 98.20 | 97.65 | 97.90 | 97.10 | 0.11% | 759,100 |
| Aug 12, 2025 | 98.49 | 98.49 | 97.28 | 97.79 | 96.99 | -0.27% | 821,514 |
| Aug 11, 2025 | 98.25 | 98.33 | 97.87 | 98.05 | 97.25 | 0.56% | 1,357,500 |
| Aug 8, 2025 | 97.80 | 97.89 | 97.40 | 97.50 | 96.70 | -0.09% | 826,000 |
| Aug 7, 2025 | 97.55 | 97.75 | 97.30 | 97.59 | 96.79 | 0.61% | 1,291,000 |
| Aug 6, 2025 | 96.99 | 97.30 | 96.85 | 97.00 | 96.21 | 0.52% | 1,348,808 |
| Aug 5, 2025 | 96.75 | 97.18 | 96.01 | 96.50 | 95.71 | 0.11% | 1,410,022 |
| Aug 4, 2025 | 95.90 | 96.39 | 95.15 | 96.39 | 95.60 | 2.39% | 1,445,300 |
| Aug 1, 2025 | 94.68 | 95.25 | 93.55 | 94.14 | 93.37 | -0.36% | 2,693,000 |
| Jul 31, 2025 | 95.00 | 95.99 | 94.00 | 94.48 | 93.71 | -0.02% | 1,964,100 |
| Jul 30, 2025 | 93.74 | 95.00 | 93.30 | 94.50 | 93.73 | 1.34% | 3,074,414 |
| Jul 29, 2025 | 90.70 | 95.00 | 90.32 | 93.25 | 92.49 | 3.67% | 2,463,223 |
| Jul 28, 2025 | 88.58 | 95.00 | 88.00 | 89.95 | 89.22 | 1.52% | 1,160,838 |
| Jul 25, 2025 | 88.50 | 88.75 | 88.00 | 88.60 | 87.88 | n/a | 1,004,810 |