AicroStrategy Historical Data

AISTR Page 4
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.22
+11.72%
$ 219,843 $ 1,702
Sep 27, 2025 $ 0.196
-16.84%
$ 196,468 $ 3,374
Sep 26, 2025 $ 0.238
+12.70%
$ 237,407 $ 2,310
Sep 25, 2025 $ 0.211
-14.07%
$ 210,867 $ 2,193
Sep 24, 2025 $ 0.246
+0.58%
$ 245,676 $ 1,257
Sep 23, 2025 $ 0.245
+1.53%
$ 244,293 $ 282
Sep 22, 2025 $ 0.241
-1.12%
$ 240,954 $ 660
Sep 21, 2025 $ 0.244
-4.73%
$ 243,510 $ 1,263
Sep 20, 2025 $ 0.256
-1.77%
$ 255,659 $ 743
Sep 19, 2025 $ 0.26
+1.02%
$ 260,143 $ 2,384
Sep 18, 2025 $ 0.258
-14.19%
$ 257,517 $ 3,799
Sep 17, 2025 $ 0.306
+3.38%
$ 300,352 $ 3,130
Sep 16, 2025 $ 0.296
+16.98%
$ 296,014 $ 3,025
Sep 15, 2025 $ 0.251
+8.81%
$ 253,166 $ 8,048
Sep 14, 2025 $ 0.231
-4.16%
$ 230,468 $ 5,180
Sep 13, 2025 $ 0.241
-28.41%
$ 240,581 $ 9,362
Sep 12, 2025 $ 0.336
+22.87%
$ 336,028 $ 7,972
Sep 11, 2025 $ 0.274
+0.05%
$ 273,533 $ 1,644
Sep 10, 2025 $ 0.273
-0.30%
$ 273,417 $ 2,363
Sep 9, 2025 $ 0.274
-3.77%
$ 274,105 $ 2,142
Sep 8, 2025 $ 0.285
+13.44%
$ 284,770 $ 4,579
Sep 7, 2025 $ 0.252
+2.20%
$ 251,521 $ 586
Sep 6, 2025 $ 0.246
-0.11%
$ 246,112 $ 339
Sep 5, 2025 $ 0.246
+14.40%
$ 246,417 $ 3,659
Sep 4, 2025 $ 0.247
+24.88%
$ 246,806 $ 7,961
Sep 3, 2025 $ 0.198
+0.81%
$ 197,819 $ 218
Sep 2, 2025 $ 0.196
+6.89%
$ 196,387 $ 5,404
Sep 1, 2025 $ 0.184
-14.91%
$ 183,694 $ 4,085
Aug 31, 2025 $ 0.207
-13.45%
$ 215,875 $ 2,638
Aug 30, 2025 $ 0.24
-2.30%
$ 239,637 $ 504
Aug 29, 2025 $ 0.245
+0.28%
$ 245,283 $ 1,136
Aug 28, 2025 $ 0.245
-7.31%
$ 244,609 $ 901
Aug 27, 2025 $ 0.264
-0.54%
$ 263,911 $ 930
Aug 26, 2025 $ 0.265
+7.25%
$ 265,335 $ 1,645
Aug 25, 2025 $ 0.247
-8.73%
$ 247,398 $ 4,803
Aug 24, 2025 $ 0.325
+29.05%
$ 325,280 $ 11,470
Aug 23, 2025 $ 0.333
-14.28%
$ -- $ 2,963
Aug 22, 2025 $ 0.395
+36.08%
$ -- $ 7,193
Aug 21, 2025 $ 0.287
+3.44%
$ -- $ 139,008
Download