Strategy PP Variable xStock Historical Data

STRCX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 25, 9 AM $103.75
+0.03%
$154.4 million $125,926
Aug 25, 8 AM $103.75
-0.67%
$154.39 million $129,396
Aug 25, 7 AM $103.86
-0.69%
$154.56 million $128,609
Aug 25, 6 AM $104.21
-0.31%
$155.09 million $125,373
Aug 25, 5 AM $104.54
+0.04%
$155.58 million $146,597
Aug 25, 4 AM $104.43
+1.82%
$155.42 million $145,147
Aug 25, 3 AM $102.57
-1.03%
$152.64 million $156,416
Aug 25, 2 AM $103.63
-0.65%
$154.23 million $160,220
Aug 25, 1 AM $104.32
+7.43%
$155.24 million $155,831
Aug 25, 12 AM $97.1
-0.30%
$144.5 million $66,983
Aug 24, 11 PM $97.39
+0.00%
$144.93 million $23,224
Aug 24, 10 PM $104.26
+3.39%
$155.16 million $109,115
Aug 24, 9 PM $104.31
+0.14%
$155.23 million $78,038
Aug 24, 8 PM $104.09
+1.49%
$154.9 million $81,981
Aug 24, 7 PM $102.7
+1.49%
$152.84 million $123,847
Aug 24, 6 PM $101.15
+0.89%
$150.54 million $113,863
Aug 24, 5 PM $100.09
-2.27%
$148.94 million $84,918
Aug 24, 4 PM $99.83
+3.09%
$148.56 million $80,040
Aug 24, 3 PM $96.83
-0.01%
$144.1 million $44,384
Aug 24, 2 PM $96.84
+0.14%
$144.12 million $40,830
Aug 24, 1 PM $96.7
-0.03%
$143.91 million $26,820
Aug 24, 12 PM $96.74
+0.38%
$143.96 million $26,724
Aug 24, 11 AM $96.37
+0.00%
$143.41 million $21,606
Aug 24, 10 AM $96.37
+0.83%
$143.41 million $15,680
Aug 24, 9 AM $95.57
-3.91%
$142.23 million $31,431
Aug 24, 8 AM $99.46
+3.32%
$148.01 million $31,537
Aug 24, 7 AM $96.26
-2.88%
$143.26 million $19,516
Aug 24, 6 AM $99.11
+0.02%
$147.5 million $27,650
Aug 24, 5 AM $103.72
+0.00%
$154.35 million $11,913
Aug 24, 3 AM $94.91
+0.00%
$141.25 million $1,677
Aug 24, 1 AM $94.91
+0.00%
$141.24 million $1,813
Aug 24, 12 AM $94.97
-2.58%
$141.33 million $3,562
Aug 23, 11 PM $96.94
+2.14%
$144.26 million $6,384
Aug 23, 9 PM $95.07
+0.05%
$141.47 million $6,032
Aug 23, 8 PM $94.94
+0.02%
$141.28 million $16,970
Aug 23, 7 PM $94.91
+0.02%
$141.24 million $16,958
Aug 23, 6 PM $94.89
+0.00%
$141.22 million $17,295
Aug 23, 5 PM $103.54
-0.06%
$154.09 million $10,186
Aug 23, 4 PM $103.6
-0.13%
$154.18 million $10,047
Aug 23, 3 PM $103.72
+0.00%
$154.35 million $10,560
Aug 23, 2 PM $103.72
+0.06%
$154.36 million $10,818
Aug 23, 1 PM $94.8
+0.03%
$141.07 million $7,513
Aug 23, 12 PM $94.76
-0.03%
$141.03 million $7,619
Aug 23, 11 AM $94.81
+0.00%
$141.1 million $8,781
Aug 23, 10 AM $94.81
-0.01%
$141.09 million $10,421
Aug 23, 9 AM $94.84
+0.00%
$141.14 million $10,405
Aug 23, 8 AM $94.84
+0.02%
$141.14 million $10,399
Aug 23, 7 AM $94.82
+0.00%
$141.12 million $47,952
Aug 23, 6 AM $94.82
+0.00%
$141.11 million $49,629
Aug 23, 5 AM $94.82
+0.00%
$141.11 million $49,624