Strategy PP Variable xStock Historical Data

STRCX Page 14
Download
Date Close Price change Market cap Trading volume
Aug 5, 1 PM $100.24
+0.83%
$166.69 million $59,587
Aug 5, 12 PM $99.42
-0.04%
$165.32 million $55,053
Aug 5, 11 AM $99.45
+1.61%
$165.37 million $56,589
Aug 5, 10 AM $97.88
+4.45%
$162.76 million $63,418
Aug 5, 9 AM $93.71
-0.07%
$155.83 million $17,690
Aug 5, 8 AM $93.77
+1.48%
$155.93 million $17,896
Aug 5, 7 AM $92.42
-0.11%
$153.68 million $17,438
Aug 5, 6 AM $92.52
+0.09%
$153.86 million $17,840
Aug 5, 5 AM $92.44
-6.94%
$153.72 million $17,724
Aug 5, 4 AM $99.34
+1.90%
$165.18 million $46,401
Aug 5, 3 AM $97.48
+5.33%
$162.1 million $63,646
Aug 5, 2 AM $92.55
-0.02%
$153.89 million $30,140
Aug 5, 1 AM $92.56
+0.08%
$153.92 million $30,217
Aug 5, 12 AM $93.98
-0.21%
$156.28 million $13,179
Aug 4, 11 PM $99.12
+0.00%
$164.82 million $61,432
Aug 4, 10 PM $99.18
+0.00%
$164.92 million $63,453
Aug 4, 9 PM $99.18
+0.05%
$164.92 million $64,705
Aug 4, 8 PM $99.14
-0.05%
$164.86 million $65,304
Aug 4, 7 PM $99.19
-0.40%
$164.95 million $68,179
Aug 4, 6 PM $99.48
-0.29%
$165.42 million $84,710
Aug 4, 5 PM $99.76
+0.25%
$165.88 million $84,275
Aug 4, 4 PM $99.41
-0.74%
$165.32 million $81,537
Aug 4, 3 PM $100.12
+0.54%
$166.49 million $75,926
Aug 4, 2 PM $99.53
+0.69%
$165.51 million $61,257
Aug 4, 1 PM $98.85
+0.46%
$164.38 million $106,896
Aug 4, 12 PM $98.38
+0.05%
$163.6 million $119,580
Aug 4, 11 AM $98.18
+0.07%
$163.26 million $227,469
Aug 4, 10 AM $98.11
+5.99%
$163.15 million $227,196
Aug 4, 9 AM $92.57
-0.56%
$153.93 million $115,235
Aug 4, 8 AM $93.1
-5.11%
$154.81 million $13,119
Aug 4, 7 AM $98.1
+0.08%
$163.13 million $125,293
Aug 4, 6 AM $98.15
-0.23%
$163.21 million $124,743
Aug 4, 5 AM $98.39
+0.00%
$163.6 million $124,743
Aug 4, 4 AM $98.39
+0.19%
$163.61 million $124,927
Aug 4, 3 AM $98.24
-0.31%
$163.36 million $119,033
Aug 4, 2 AM $98.55
+0.00%
$163.87 million $118,641
Aug 4, 1 AM $98.55
+0.00%
$163.87 million $118,908
Aug 4, 12 AM $98.55
+0.00%
$163.87 million $118,891
Aug 3, 11 PM $98.54
-0.01%
$163.87 million $120,403
Aug 3, 10 PM $98.56
-0.01%
$163.89 million $120,269
Aug 3, 9 PM $98.56
+0.00%
$163.9 million $116,255
Aug 3, 8 PM $98.5
-0.46%
$163.8 million $116,169
Aug 3, 7 PM $98.98
+0.82%
$164.59 million $112,322
Aug 3, 6 PM $98.1
-0.21%
$163.13 million $92,019
Aug 3, 5 PM $98.22
-0.02%
$163.33 million $90,546
Aug 3, 4 PM $98.24
-0.08%
$163.37 million $90,043
Aug 3, 3 PM $94.57
+0.56%
$157.26 million $206,415
Aug 3, 2 PM $94.04
-0.53%
$156.37 million $201,876
Aug 3, 1 PM $94.63
+3.52%
$157.35 million $27,376
Aug 3, 12 PM $90.26
-0.01%
$150.09 million $27,323