AicroStrategy Historical Data

AISTR Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 2025 $ 0.17
+1.15%
$ 173,229 $ 108
Oct 18, 2025 $ 0.168
+3.44%
$ 172,112 $ 356
Oct 17, 2025 $ 0.163
-1.26%
$ 166,448 $ 792
Oct 16, 2025 $ 0.159
+3.05%
$ 162,324 $ 516
Oct 15, 2025 $ 0.154
-2.01%
$ 157,255 $ 1,188
Oct 14, 2025 $ 0.171
+8.79%
$ 166,099 $ 1,278
Oct 13, 2025 $ 0.157
+0.22%
$ 160,494 $ 636
Oct 12, 2025 $ 0.157
-1.73%
$ 160,020 $ 516
Oct 11, 2025 $ 0.159
-0.75%
$ 162,784 $ 99
Oct 10, 2025 $ 0.161
+0.10%
$ 164,021 $ 2,451
Oct 9, 2025 $ 0.16
-14.86%
$ 163,851 $ 3,652
Oct 8, 2025 $ 0.188
-0.62%
$ 192,456 $ 267
Oct 7, 2025 $ 0.253
-1.93%
$ 258,569 $ 2,580
Oct 6, 2025 $ 0.276
+11.99%
$ 281,902 $ 2,212
Oct 5, 2025 $ 0.246
+49.98%
$ 251,728 $ 10,965
Oct 4, 2025 $ 0.164
-3.95%
$ 167,841 $ 496
Oct 3, 2025 $ 0.171
-0.03%
$ 174,735 $ 96
Oct 2, 2025 $ 0.171
-2.06%
$ 174,899 $ 1,495
Oct 1, 2025 $ 0.175
+0.17%
$ 177,942 $ 364
Sep 30, 2025 $ 0.174
-1.77%
$ 177,480 $ 2,182
Sep 29, 2025 $ 0.216
-1.88%
$ 215,535 $ 4,792