AicroStrategy Historical Data

AISTR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.0215
+5.98%
$ 21,985 $ 97
Mar 4, 2026 $ 0.0203
+24.69%
$ 20,744 $ 376
Mar 3, 2026 $ 0.0161
-0.12%
$ 16,468 $ 178
Mar 2, 2026 $ 0.0156
+0.09%
$ -- $ 43
Mar 1, 2026 $ 0.0148
+0.00%
$ 15,112 $ 146
Feb 28, 2026 $ 0.0142
+0.00%
$ 14,491 $ 1
Feb 27, 2026 $ 0.0141
-0.01%
$ -- $ 3
Feb 26, 2026 $ 0.0141
+3.05%
$ 14,445 $ 3
Feb 25, 2026 $ 0.0138
+3.02%
$ 14,099 $ 4
Feb 24, 2026 $ 0.0134
+0.14%
$ 13,724 $ 1
Feb 23, 2026 $ 0.0134
+0.90%
$ 13,705 $ 4
Feb 22, 2026 $ 0.0125
+10.09%
$ 12,815 $ 195
Feb 21, 2026 $ 0.0302
+0.00%
$ -- $ 84
Feb 16, 2026 $ 0.034
+0.78%
$ 34,725 $ 1
Feb 15, 2026 $ 0.0336
-1.07%
$ 34,357 $ 3
Feb 14, 2026 $ 0.034
+0.30%
$ 34,727 $ 2
Feb 13, 2026 $ 0.0339
+5.94%
$ 34,622 $ 147
Feb 12, 2026 $ 0.032
-0.32%
$ 32,679 $ 4
Feb 11, 2026 $ 0.0321
-0.10%
$ 32,785 $ 4
Feb 8, 2026 $ 0.0333
-0.60%
$ -- $ 1
Feb 7, 2026 $ 0.0335
-0.36%
$ 34,171 $ 1
Feb 6, 2026 $ 0.0337
-3.76%
$ 34,407 $ 497
Feb 5, 2026 $ 0.035
-18.21%
$ 35,751 $ 192
Feb 4, 2026 $ 0.0429
-1.88%
$ 43,780 $ 1
Feb 3, 2026 $ 0.0437
-20.26%
$ 44,642 $ 201
Feb 2, 2026 $ 0.0548
+0.20%
$ 55,988 $ 12
Feb 1, 2026 $ 0.0547
-1.72%
$ 55,882 $ 16
Jan 31, 2026 $ 0.0558
-1.69%
$ 56,949 $ 49
Jan 30, 2026 $ 0.0567
-7.03%
$ 57,911 $ 71
Jan 27, 2026 $ 0.0541
-0.36%
$ 55,226 $ 62
Jan 25, 2026 $ 0.0287
-0.37%
$ -- $ 8
Jan 23, 2026 $ 0.0471
-0.81%
$ -- $ 1
Jan 22, 2026 $ 0.0475
-1.05%
$ 48,536 $ 1
Jan 21, 2026 $ 0.048
-0.29%
$ 49,050 $ 5
Jan 20, 2026 $ 0.0482
-1.00%
$ 49,190 $ 13
Jan 19, 2026 $ 0.0486
-0.46%
$ 49,688 $ 6
Jan 18, 2026 $ 0.0489
-0.15%
$ 49,917 $ 4
Jan 17, 2026 $ 0.049
-0.98%
$ 50,050 $ 15
Jan 16, 2026 $ 0.0495
+0.83%
$ 50,547 $ 26
Jan 15, 2026 $ 0.0491
-0.16%
$ 50,131 $ 0
Jan 14, 2026 $ 0.0492
+1.02%
$ 50,211 $ 17
Jan 13, 2026 $ 0.0487
+3.21%
$ 49,705 $ 37
Jan 12, 2026 $ 0.0471
-1.29%
$ 48,135 $ 0
Jan 11, 2026 $ 0.0476
-1.19%
$ 48,656 $ 2
Jan 10, 2026 $ 0.0482
+0.12%
$ 49,195 $ 0
Jan 5, 2026 $ 0.0496
+1.51%
$ 50,683 $ 1
Jan 3, 2026 $ 0.0497
+0.26%
$ -- $ 1
Jan 1, 2026 $ 0.0512
-0.46%
$ -- $ 10
Dec 30, 2025 $ 0.0526
+0.00%
$ -- $ 1
Dec 29, 2025 $ 0.0526
+0.45%
$ 53,773 $ 6