AicroStrategy Historical Data

AISTR Page 2
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 2025 $ 0.0524
-4.89%
$ 53,530 $ 170
Dec 27, 2025 $ 0.0551
+0.13%
$ 56,280 $ 20
Dec 26, 2025 $ 0.055
+0.92%
$ 56,254 $ 1
Dec 25, 2025 $ 0.0546
-2.71%
$ 55,820 $ 3
Dec 24, 2025 $ 0.0563
+2.34%
$ 57,322 $ 3
Dec 20, 2025 $ 0.0564
+0.00%
$ -- $ 146
Dec 19, 2025 $ 0.0564
+27.71%
$ 57,627 $ 1,122
Dec 18, 2025 $ 0.0442
-0.18%
$ 45,123 $ 2
Dec 17, 2025 $ 0.0498
-9.83%
$ 50,885 $ 363
Dec 16, 2025 $ 0.0553
-0.16%
$ 56,436 $ 3
Dec 15, 2025 $ 0.0553
-17.30%
$ 56,525 $ 509
Dec 14, 2025 $ 0.0685
-3.00%
$ 68,596 $ 11
Dec 13, 2025 $ 0.0706
+26.48%
$ 72,085 $ 423
Dec 12, 2025 $ 0.0558
+0.04%
$ 56,989 $ 5
Dec 5, 2025 $ 0.0597
-0.66%
$ -- $ 11
Dec 4, 2025 $ 0.0601
-2.18%
$ 61,385 $ 33
Dec 3, 2025 $ 0.0614
+1.90%
$ 62,733 $ 79
Nov 26, 2025 $ 0.0608
+0.00%
$ -- $ 10
Nov 25, 2025 $ 0.0608
-0.35%
$ 62,130 $ 21
Nov 24, 2025 $ 0.061
+0.89%
$ 62,377 $ 11
Nov 23, 2025 $ 0.0606
+0.45%
$ 61,776 $ 11