AicroStrategy Historical Data

AISTR Page 3
Download
Date Close Price change Market cap Trading volume
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
Nov 22, 2025 $ 0.0602
-10.96%
$ 61,603 $ 379
Nov 21, 2025 $ 0.0675
-2.37%
$ 69,010 $ 238
Nov 20, 2025 $ 0.0761
-1.15%
$ 70,792 $ 50
Nov 19, 2025 $ 0.077
-20.24%
$ 78,607 $ 1,154
Nov 18, 2025 $ 0.0966
+0.53%
$ 98,612 $ 5
Nov 17, 2025 $ 0.0961
-9.24%
$ 98,164 $ 859
Nov 16, 2025 $ 0.106
-0.78%
$ 108,063 $ 3
Nov 15, 2025 $ 0.106
-1.43%
$ 108,665 $ 60
Nov 14, 2025 $ 0.108
-14.95%
$ 110,190 $ 1,176