AicroStrategy Historical Data

AISTR Page 3
Download
Date Close Price change Market cap Trading volume
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
Nov 13, 2025 $ 0.127
-1.27%
$ 129,871 $ 265
Nov 12, 2025 $ 0.129
+4.67%
$ 131,501 $ 646
Nov 11, 2025 $ 0.123
+29.65%
$ 125,638 $ 3,900
Nov 10, 2025 $ 0.107
-7.56%
$ 109,658 $ 1,625
Nov 9, 2025 $ 0.116
-5.58%
$ 118,629 $ 2,602
Nov 8, 2025 $ 0.123
+0.11%
$ 125,637 $ 86
Nov 2, 2025 $ 0.178
-0.19%
$ -- $ 1
Nov 1, 2025 $ 0.178
+0.72%
$ 181,885 $ 1
Oct 31, 2025 $ 0.177
+0.42%
$ 180,595 $ 497
Oct 30, 2025 $ 0.175
+3.67%
$ 179,799 $ 206
Oct 29, 2025 $ 0.169
-0.85%
$ 172,727 $ 94
Oct 28, 2025 $ 0.171
+6.96%
$ 174,160 $ 665
Oct 27, 2025 $ 0.16
-1.00%
$ 163,173 $ 162
Oct 26, 2025 $ 0.161
-4.18%
$ 164,823 $ 1,255
Oct 25, 2025 $ 0.157
+3.26%
$ 159,856 $ 60
Oct 24, 2025 $ 0.152
+9.93%
$ 154,808 $ 1,274
Oct 23, 2025 $ 0.138
+0.96%
$ 140,810 $ 234
Oct 22, 2025 $ 0.136
+1.91%
$ 139,363 $ 512
Oct 21, 2025 $ 0.134
-2.92%
$ 136,062 $ 427
Oct 20, 2025 $ 0.138
-18.77%
$ 140,635 $ 1,883