Strategy PP Variable xStock (STRCX) Historical Data

Daily Strategy PP Variable xStock price history in USD — open, high, low, close, trading volume and market cap. Over the last 300 days STRCX moved from $98.25 to $108.59 (+10.52%), with a high of $109.18 and a low of $75.9011.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Oct 22, 2026	$108.46	—	—	$108.59	0.12%	$780,283	$159,555,925
Oct 21, 2026	$105.63	—	—	$108.46	2.68%	$350,312	$160,457,266
Oct 20, 2026	$104.45	—	—	$105.63	1.13%	$360,854	$156,153,438
Oct 19, 2026	$107.56	—	—	$104.45	2.89%	$89,572	$154,359,814
Oct 18, 2026	$104.88	—	—	$107.56	2.55%	$113,136	$158,947,472
Oct 17, 2026	$107.16	—	—	$104.88	2.12%	$435,748	$154,998,556
Oct 16, 2026	$104.75	—	—	$107.16	2.29%	$529,976	$158,109,555
Oct 15, 2026	$109.18	—	—	$104.75	4.05%	$300,949	$152,838,754
Oct 14, 2026	$108.87	—	—	$109.18	0.28%	$193,715	$159,985,697
Oct 13, 2026	$107.96	—	—	$108.87	0.84%	$144,195	$159,418,314
Oct 12, 2026	$108.70	—	—	$107.96	0.68%	$155,173	$158,286,169
Oct 11, 2026	$104.33	—	—	$108.70	4.19%	$40,262	$159,364,462
Oct 10, 2026	$105.38	—	—	$104.33	1.00%	$162,648	$152,955,761
Oct 9, 2026	$108.71	—	—	$105.38	3.07%	$322,547	$154,531,053
Oct 8, 2026	$100.13	—	—	$108.71	8.58%	$166,045	$159,207,802
Oct 7, 2026	$99.7992	—	—	$100.13	0.33%	$163,254	$146,522,748
Oct 6, 2026	$104.59	—	—	$99.7992	4.58%	$134,806	$145,973,657
Oct 5, 2026	$99.4948	—	—	$104.59	5.13%	$127,737	$153,017,841
Oct 4, 2026	$108.62	—	—	$99.4948	8.40%	$68,854	$145,557,289
Oct 3, 2026	$108.61	—	—	$108.62	0.00%	$203,165	$158,902,827
Oct 2, 2026	$106.48	—	—	$108.61	2.00%	$131,084	$158,883,055
Oct 1, 2026	$108.16	—	—	$106.48	1.55%	$294,735	$155,762,266
Sep 30, 2026	$107.79	—	—	$108.16	0.34%	$239,108	$157,461,306
Sep 29, 2026	$99.0689	—	—	$107.79	8.80%	$671,789	$157,112,275
Sep 28, 2026	$104.78	—	—	$99.0689	5.45%	$59,149	$144,514,289
Sep 27, 2026	$98.3918	—	—	$104.78	6.49%	$275,615	$152,847,039
Sep 26, 2026	$98.9794	—	—	$98.3918	0.59%	$53,234	$143,526,544
Sep 25, 2026	$99.9190	—	—	$98.9794	0.94%	$54,822	$144,291,746
Sep 24, 2026	$100.45	—	—	$99.9190	0.52%	$69,281	$145,644,519
Sep 23, 2026	$100.40	—	—	$100.45	0.04%	$185,232	$145,833,123
Sep 22, 2026	$105.18	—	—	$100.40	4.54%	$95,387	$146,937,681
Sep 21, 2026	$107.32	—	—	$105.18	2.00%	$179,764	$153,784,069
Sep 20, 2026	$106.96	—	—	$107.32	0.34%	$247,416	$156,920,968
Sep 19, 2026	$105.38	—	—	$106.96	1.50%	$489,646	$157,074,652
Sep 18, 2026	$97.7978	—	—	$105.38	7.75%	$683,438	$155,289,172
Sep 17, 2026	$104.59	—	—	$97.7978	6.50%	$36,260	$143,969,866
Sep 16, 2026	$105.67	—	—	$104.59	1.02%	$669,565	$153,826,632
Sep 15, 2026	$105.66	—	—	$105.67	0.01%	$1,211,709	$154,943,487
Sep 14, 2026	$106.06	—	—	$105.66	0.37%	$356,870	$154,526,626
Sep 13, 2026	$106.22	—	—	$106.06	0.15%	$629,885	$155,101,402
Sep 12, 2026	$105.31	—	—	$106.22	0.86%	$2,515,958	$155,341,052
Sep 11, 2026	$105.27	—	—	$105.31	0.04%	$379,517	$153,655,138
Sep 10, 2026	$106.05	—	—	$105.27	0.73%	$473,605	$153,449,940
Sep 9, 2026	$106.47	—	—	$106.05	0.40%	$3,545,565	$154,576,548
Sep 8, 2026	$102.30	—	—	$106.47	4.08%	$100,400	$155,108,147
Sep 7, 2026	$106.04	—	—	$102.30	3.53%	$81,959	$149,029,117
Sep 6, 2026	$106.08	—	—	$106.04	0.03%	$39,513	$154,484,116
Sep 5, 2026	$105.79	—	—	$106.08	0.28%	$72,167	$154,536,574
Sep 4, 2026	$102.60	—	—	$105.79	3.10%	$131,674	$154,024,443
Sep 3, 2026	$102.55	—	—	$102.60	0.05%	$88,665	$149,403,478
Sep 2, 2026	$104.49	—	—	$102.55	1.86%	$148,707	$151,232,827
Sep 1, 2026	$105.53	—	—	$104.49	0.99%	$286,742	$154,253,724
Aug 31, 2026	$104.30	—	—	$105.53	1.18%	$111,374	$153,900,223
Aug 30, 2026	$105.00	—	—	$104.30	0.67%	$102,962	$152,101,720
Aug 29, 2026	$102.48	—	—	$105.00	2.46%	$449,793	$153,120,871
Aug 28, 2026	$104.59	—	—	$102.48	2.01%	$183,949	$149,901,749
Aug 27, 2026	$102.75	—	—	$104.59	1.78%	$25,017	$153,927,300
Aug 26, 2026	$102.33	—	—	$102.75	0.41%	$182,470	$151,273,167
Aug 25, 2026	$100.67	—	—	$102.33	1.65%	$153,795	$150,418,199
Aug 24, 2026	$102.32	—	—	$100.67	1.61%	$14,472	$149,822,784
Aug 23, 2026	$103.29	—	—	$102.32	0.94%	$108,232	$152,268,817
Aug 22, 2026	$99.2554	—	—	$103.29	4.06%	$137,364	$153,709,849
Aug 21, 2026	$102.41	—	—	$99.2554	3.08%	$111,590	$147,705,232
Aug 20, 2026	$100.75	—	—	$102.41	1.64%	$148,200	$152,455,431
Aug 19, 2026	$101.43	—	—	$100.75	0.67%	$108,432	$150,282,675
Aug 18, 2026	$99.0154	—	—	$101.43	2.44%	$98,781	$151,261,109
Aug 17, 2026	$101.75	—	—	$99.0154	2.69%	$24,835	$147,718,901
Aug 16, 2026	$101.64	—	—	$101.75	0.10%	$15,878	$151,796,541
Aug 15, 2026	$102.45	—	—	$101.64	0.79%	$76,748	$151,641,393
Aug 14, 2026	$101.99	—	—	$102.45	0.45%	$47,278	$152,079,324
Aug 13, 2026	$101.74	—	—	$101.99	0.24%	$33,420	$152,544,363
Aug 12, 2026	$99.8434	—	—	$101.74	1.90%	$66,904	$152,131,990
Aug 11, 2026	$101.78	—	—	$99.8434	1.90%	$237,602	$149,642,070
Aug 10, 2026	$98.4132	—	—	$101.78	3.42%	$11,291	$152,552,684
Aug 9, 2026	$95.0556	—	—	$98.4132	3.53%	$15,518	$147,512,385
Aug 8, 2026	$100.20	—	—	$95.0556	5.13%	$44,071	$142,479,695
Aug 7, 2026	$99.1806	—	—	$100.20	1.02%	$139,137	$150,289,815
Aug 6, 2026	$99.1361	—	—	$99.1806	0.04%	$73,554	$148,758,124
Aug 5, 2026	$98.4108	—	—	$99.1361	0.74%	$98,559	$148,777,489
Aug 4, 2026	$92.1619	—	—	$98.4108	6.78%	$181,100	$147,816,973
Aug 3, 2026	$92.6345	—	—	$92.1619	0.51%	$13,897	$138,759,027
Aug 2, 2026	$95.4735	—	—	$92.6345	2.97%	$41,232	$139,470,603
Aug 1, 2026	$95.3654	—	—	$95.4735	0.11%	$72,492	$143,744,990
Jul 31, 2026	$92.9705	—	—	$95.3654	2.58%	$64,660	$142,811,265
Jul 30, 2026	$93.9959	—	—	$92.9705	1.09%	$33,008	$139,300,334
Jul 29, 2026	$93.9982	—	—	$93.9959	0.00%	$83,817	$140,801,902
Jul 28, 2026	$89.9286	—	—	$93.9982	4.53%	$196,872	$140,689,101
Jul 27, 2026	$92.2477	—	—	$89.9286	2.51%	$101,764	$134,680,249
Jul 26, 2026	$92.0212	—	—	$92.2477	0.25%	$5,501	$138,153,498
Jul 25, 2026	$90.5717	—	—	$92.0212	1.60%	$76,341	$137,813,840
Jul 24, 2026	$92.8443	—	—	$90.5717	2.45%	$20,730	$135,702,748
Jul 23, 2026	$92.6666	—	—	$92.8443	0.19%	$155,115	$139,130,018
Jul 22, 2026	$92.8265	—	—	$92.6666	0.17%	$82,479	$138,906,530
Jul 21, 2026	$91.7392	—	—	$92.8265	1.19%	$106,951	$138,649,955
Jul 20, 2026	$91.5321	—	—	$91.7392	0.23%	$39,140	$136,979,008
Jul 19, 2026	$91.1168	—	—	$91.5321	0.46%	$12,105	$136,669,861
Jul 18, 2026	$91.2024	—	—	$91.1168	0.09%	$30,239	$136,049,759
Jul 17, 2026	$93.2910	—	—	$91.2024	2.24%	$32,660	$136,175,230
Jul 16, 2026	$93.4552	—	—	$93.2910	0.18%	$111,080	$139,247,231
Jul 15, 2026	$92.2150	—	—	$93.4552	1.34%	$30,712	$137,767,794
Jul 14, 2026	$93.9935	—	—	$92.2150	1.89%	$90,042	$135,957,977
Jul 13, 2026	$92.2119	—	—	$93.9935	1.93%	$44,730	$137,202,473
Jul 12, 2026	$92.7590	—	—	$92.2119	0.59%	$7,431	$134,601,945
Jul 11, 2026	$90.5359	—	—	$92.7590	2.46%	$33,051	$135,400,477
Jul 10, 2026	$91.2503	—	—	$90.5359	0.78%	$44,219	$132,128,896
Jul 9, 2026	$91.3336	—	—	$91.2503	0.09%	$67,770	$133,068,426
Jul 8, 2026	$94.0543	—	—	$91.3336	2.89%	$150,184	$133,182,573
Jul 7, 2026	$93.4106	—	—	$94.0543	0.69%	$192,441	$137,205,261
Jul 6, 2026	$92.8369	—	—	$93.4106	0.62%	$4,047	$136,230,612
Jul 5, 2026	$90.9848	—	—	$92.8369	2.04%	$22,919	$135,393,961
Jul 4, 2026	$92.7246	—	—	$90.9848	1.88%	$54,797	$132,692,815
Jul 3, 2026	$89.9633	—	—	$92.7246	3.07%	$270,870	$135,230,250
Jul 2, 2026	$89.0513	—	—	$89.9633	1.02%	$363,844	$132,387,109
Jul 1, 2026	$87.5466	—	—	$89.0513	1.72%	$199,483	$131,376,711
Jun 30, 2026	$76.1854	—	—	$87.5466	14.91%	$236,424	$128,515,813
Jun 29, 2026	$77.7836	—	—	$76.1854	2.05%	$20,138	$111,698,887
Jun 28, 2026	$76.5770	—	—	$77.7836	1.58%	$18,270	$114,042,121
Jun 27, 2026	$75.9011	—	—	$76.5770	0.89%	$348,549	$112,273,101
Jun 26, 2026	$85.5465	—	—	$75.9011	11.27%	$945,929	$111,274,936
Jun 25, 2026	$91.8301	—	—	$85.5465	6.84%	$256,116	$124,600,456
Jun 24, 2026	$92.8346	—	—	$91.8301	1.08%	$120,193	$133,585,628
Jun 23, 2026	$93.1603	—	—	$92.8346	0.35%	$326,306	$132,108,983
Jun 22, 2026	$93.3498	—	—	$93.1603	0.20%	$54,282	$132,091,019
Jun 21, 2026	$91.9156	—	—	$93.3498	1.56%	$77,842	$132,389,873
Jun 20, 2026	$93.2279	—	—	$91.9156	1.41%	$82,079	$130,355,859
Jun 19, 2026	$93.9742	—	—	$93.2279	0.79%	$752,446	$132,132,194
Jun 18, 2026	$97.6289	—	—	$93.9742	3.74%	$275,433	$132,011,516
Jun 17, 2026	$100.11	—	—	$97.6289	2.48%	$174,589	$137,094,943
Jun 16, 2026	$99.8812	—	—	$100.11	0.23%	$164,447	$140,372,534
Jun 15, 2026	$99.8095	—	—	$99.8812	0.07%	$5,928	$138,613,271
Jun 14, 2026	$99.0209	—	—	$99.8095	0.80%	$26,700	$138,513,736
Jun 13, 2026	$100.14	—	—	$99.0209	1.12%	$62,609	$137,419,322
Jun 12, 2026	$100.01	—	—	$100.14	0.13%	$106,955	$138,986,098
Jun 11, 2026	$99.8533	—	—	$100.01	0.16%	$81,820	$138,731,766
Jun 10, 2026	$100.13	—	—	$99.8533	0.28%	$183,754	$138,496,899
Jun 9, 2026	$100.88	—	—	$100.13	0.74%	$199,974	$138,882,089
Jun 8, 2026	$92.6735	—	—	$100.88	8.86%	$28,290	$139,830,673
Jun 7, 2026	$96.9994	—	—	$92.6735	4.46%	$75,935	$128,451,069
Jun 6, 2026	$99.4337	—	—	$96.9994	2.45%	$220,652	$134,447,093
Jun 5, 2026	$98.6860	—	—	$99.4337	0.76%	$185,782	$137,901,125
Jun 4, 2026	$100.83	—	—	$98.6860	2.12%	$304,338	$136,942,577
Jun 3, 2026	$102.05	—	—	$100.83	1.20%	$515,922	$140,114,983
Jun 2, 2026	$103.29	—	—	$102.05	1.20%	$703,810	$143,736,270
Jun 1, 2026	$99.0478	—	—	$103.29	4.28%	$133,202	$142,863,598
May 31, 2026	$103.25	—	—	$99.0478	4.07%	$274,719	$136,999,087
May 30, 2026	$102.96	—	—	$103.25	0.28%	$416,613	$142,812,933
May 29, 2026	$100.19	—	—	$102.96	2.77%	$1,516,267	$142,161,678
May 28, 2026	$99.9845	—	—	$100.19	0.21%	$397,776	$136,950,316
May 27, 2026	$99.9133	—	—	$99.9845	0.07%	$212,061	$136,047,144
May 26, 2026	$101.25	—	—	$99.9133	1.32%	$536,157	$135,282,676
May 25, 2026	$102.35	—	—	$101.25	1.07%	$57,725	$137,086,015
May 24, 2026	$103.12	—	—	$102.35	0.75%	$93,607	$138,575,498
May 23, 2026	$102.53	—	—	$103.12	0.57%	$75,441	$139,620,024
May 22, 2026	$102.00	—	—	$102.53	0.52%	$185,768	$137,760,960
May 21, 2026	$102.35	—	—	$102.00	0.34%	$183,517	$124,169,979
May 20, 2026	$102.67	—	—	$102.35	0.31%	$239,545	$96,319,264
May 19, 2026	$103.57	—	—	$102.67	0.86%	$320,443	$85,972,227
May 18, 2026	$103.40	—	—	$103.57	0.16%	$89,261	$86,458,210
May 17, 2026	$102.73	—	—	$103.40	0.64%	$80,845	$86,316,189
May 16, 2026	$103.02	—	—	$102.73	0.28%	$81,858	$85,763,396
May 15, 2026	$102.79	—	—	$103.02	0.23%	$55,010	$85,134,178
May 14, 2026	$103.33	—	—	$102.79	0.52%	$62,996	$84,732,189
May 13, 2026	$101.42	—	—	$103.33	1.88%	$60,811	$85,032,204
May 12, 2026	$103.48	—	—	$101.42	2.00%	$113,732	$83,407,749
May 11, 2026	$103.60	—	—	$103.48	0.11%	$77,683	$84,938,597
May 10, 2026	$102.41	—	—	$103.60	1.16%	$41,627	$85,035,914
May 9, 2026	$103.29	—	—	$102.41	0.85%	$78,996	$84,058,022
May 8, 2026	$103.03	—	—	$103.29	0.25%	$67,952	$84,750,888
May 7, 2026	$103.14	—	—	$103.03	0.11%	$76,351	$84,404,158
May 6, 2026	$102.22	—	—	$103.14	0.90%	$851,181	$84,329,885
May 5, 2026	$105.08	—	—	$102.22	2.72%	$489,153	$82,912,773
May 4, 2026	$103.96	—	—	$105.08	1.07%	$64,254	$84,996,450
May 3, 2026	$103.33	—	—	$103.96	0.61%	$32,145	$84,092,623
May 2, 2026	$102.69	—	—	$103.33	0.62%	$126,112	$83,579,993
May 1, 2026	$103.02	—	—	$102.69	0.32%	$9,340	$57,288,954
Apr 30, 2026	$102.81	—	—	$103.02	0.20%	$59,654	$57,411,437
Apr 29, 2026	$102.41	—	—	$102.81	0.39%	$65,005	$57,177,040
Apr 28, 2026	$103.31	—	—	$102.41	0.88%	$203,411	$56,866,133
Apr 27, 2026	$102.81	—	—	$103.31	0.49%	$24,972	$56,704,039
Apr 26, 2026	$100.71	—	—	$102.81	2.09%	$4,172	$56,429,411
Apr 25, 2026	$102.97	—	—	$100.71	2.19%	$56,840	$55,276,532
Apr 24, 2026	$102.52	—	—	$102.97	0.44%	$8,583	$56,240,822
Apr 23, 2026	$102.23	—	—	$102.52	0.28%	$21,541	$55,826,665
Apr 22, 2026	$101.92	—	—	$102.23	0.30%	$19,252	$55,643,331
Apr 21, 2026	$102.88	—	—	$101.92	0.93%	$77,814	$55,382,410
Apr 20, 2026	$102.80	—	—	$102.88	0.08%	$19,424	$35,164,588
Apr 19, 2026	$102.01	—	—	$102.80	0.77%	$22,910	$35,136,428
Apr 18, 2026	$102.63	—	—	$102.01	0.60%	$59,880	$34,867,659
Apr 17, 2026	$102.81	—	—	$102.63	0.17%	$170,400	$34,898,067
Apr 16, 2026	$101.78	—	—	$102.81	1.01%	$67,688	$0
Apr 15, 2026	$102.61	—	—	$101.78	0.81%	$39,747	$0
Apr 14, 2026	$103.75	—	—	$102.61	1.10%	$31,069	$0
Apr 13, 2026	$103.07	—	—	$103.75	0.67%	$5,880	$0
Apr 12, 2026	$102.35	—	—	$103.07	0.70%	$34,816	$0
Apr 11, 2026	$100.27	—	—	$102.35	2.08%	$40,258	$0
Apr 10, 2026	$100.90	—	—	$100.27	0.63%	$14,834	$0
Apr 9, 2026	$100.52	—	—	$100.90	0.38%	$38,553	$0
Apr 8, 2026	$103.20	—	—	$100.52	2.60%	$53,556	$0
Apr 7, 2026	$103.58	—	—	$103.20	0.37%	$32,599	$0
Apr 6, 2026	$103.43	—	—	$103.58	0.14%	$17,776	$0
Apr 5, 2026	$103.23	—	—	$103.43	0.20%	$4,295	$0
Apr 4, 2026	$101.79	—	—	$103.23	1.41%	$11,819	$0
Apr 3, 2026	$102.18	—	—	$101.79	0.38%	$50,918	$0
Apr 2, 2026	$105.33	—	—	$102.18	2.99%	$15,273	$0
Apr 1, 2026	$101.67	—	—	$105.33	3.60%	$1,586	$0
Mar 31, 2026	$105.61	—	—	$101.67	3.72%	$10,901	$0
Mar 30, 2026	$102.28	—	—	$105.61	3.25%	$292	$0
Mar 29, 2026	$100.50	—	—	$102.28	1.77%	$945	$0
Mar 28, 2026	$103.45	—	—	$100.50	2.85%	$65	$0
Mar 27, 2026	$101.86	—	—	$103.45	1.56%	$2,761	$0
Mar 26, 2026	$100.46	—	—	$101.86	1.40%	$2,457	$0
Mar 25, 2026	$102.01	—	—	$100.46	1.53%	$7,386	$0
Mar 24, 2026	$103.80	—	—	$102.01	1.72%	$1,879	$0
Mar 23, 2026	$100.28	—	—	$103.80	3.51%	$606	$0
Mar 22, 2026	$100.40	—	—	$100.28	0.13%	$18,886	$0
Mar 21, 2026	$100.35	—	—	$100.40	0.06%	$19,454	$0
Mar 20, 2026	$103.34	—	—	$100.35	2.90%	$9,817	$0
Mar 19, 2026	$100.39	—	—	$103.34	2.94%	$657	$0
Mar 18, 2026	$100.19	—	—	$100.39	0.20%	$25,935	$0
Mar 17, 2026	$100.06	—	—	$100.19	0.13%	$46,706	$0
Mar 16, 2026	$100.06	—	—	$100.06	0.00%	$4,475	$0
Mar 15, 2026	$100.06	—	—	$100.06	0.00%	$46,972	$0
Mar 14, 2026	$100.33	—	—	$100.06	0.27%	$46,974	$0
Mar 13, 2026	$100.39	—	—	$100.33	0.05%	$7,293	$0
Mar 12, 2026	$100.32	—	—	$100.39	0.06%	$159	$0
Mar 11, 2026	$100.32	—	—	$100.32	0.00%	$27,143	$0
Mar 10, 2026	$100.32	—	—	$100.32	0.00%	$484	$0
Mar 9, 2026	$100.32	—	—	$100.32	0.00%	$210	$0
Mar 8, 2026	$100.32	—	—	$100.32	0.01%	$1,213	$0
Mar 7, 2026	$100.58	—	—	$100.32	0.25%	$3,173	$0
Mar 6, 2026	$100.30	—	—	$100.58	0.27%	$2,143	$0
Mar 5, 2026	$99.7570	—	—	$100.30	0.55%	$534	$0
Mar 4, 2026	$100.66	—	—	$99.7570	0.90%	$196,001	$0
Mar 3, 2026	$99.6567	—	—	$100.66	1.01%	$43,332	$0
Mar 2, 2026	$99.6528	—	—	$99.6567	0.00%	$100	$0
Mar 1, 2026	$99.6619	—	—	$99.6528	0.01%	$100	$0
Feb 28, 2026	$99.6602	—	—	$99.6619	0.00%	$100	$0
Feb 27, 2026	$100.24	—	—	$99.6602	0.58%	$160	$0
Feb 26, 2026	$100.45	—	—	$100.24	0.22%	$129	$0
Feb 25, 2026	$99.9778	—	—	$100.45	0.48%	$139	$0
Feb 24, 2026	$99.9439	—	—	$99.9778	0.03%	$13,883	$0
Feb 23, 2026	$99.9463	—	—	$99.9439	0.00%	$23	$0
Feb 22, 2026	$99.9589	—	—	$99.9463	0.01%	$138	$0
Feb 21, 2026	$99.7573	—	—	$99.9589	0.20%	$138	$0
Feb 20, 2026	$100.03	—	—	$99.7573	0.27%	$3,764	$0
Feb 19, 2026	$99.3980	—	—	$100.03	0.64%	$22,456	$0
Feb 18, 2026	$100.17	—	—	$99.3980	0.77%	$202	$0
Feb 17, 2026	$100.17	—	—	$100.17	0.00%	$20	$0
Feb 16, 2026	$100.17	—	—	$100.17	0.00%	$295	$0
Feb 15, 2026	$100.18	—	—	$100.17	0.01%	$295	$0
Feb 14, 2026	$100.63	—	—	$100.18	0.44%	$295	$0
Feb 13, 2026	$100.07	—	—	$100.63	0.55%	$152	$0
Feb 12, 2026	$99.5017	—	—	$100.07	0.57%	$260	$0
Feb 11, 2026	$99.0282	—	—	$99.5017	0.48%	$349	$0
Feb 10, 2026	$94.5510	—	—	$99.0282	4.74%	$199	$0
Feb 9, 2026	$94.5576	—	—	$94.5510	0.01%	$50	$0
Feb 8, 2026	$94.5543	—	—	$94.5576	0.00%	$50	$0
Feb 7, 2026	$94.6469	—	—	$94.5543	0.10%	$50	$0
Feb 6, 2026	$97.8166	—	—	$94.6469	3.24%	$36,550	$0
Feb 5, 2026	$97.7718	—	—	$97.8166	0.05%	$535	$0
Feb 4, 2026	$98.7019	—	—	$97.7718	0.94%	$1,067	$0
Feb 3, 2026	$99.4801	—	—	$98.7019	0.78%	$199	$0
Feb 2, 2026	$99.5037	—	—	$99.4801	0.02%	$298	$0
Feb 1, 2026	$99.5257	—	—	$99.5037	0.02%	$299	$0
Jan 31, 2026	$99.0985	—	—	$99.5257	0.43%	$299	$0
Jan 30, 2026	$99.0904	—	—	$99.0985	0.01%	$67	$0
Jan 29, 2026	$100.46	—	—	$99.0904	1.36%	$106	$0
Jan 28, 2026	$103.09	—	—	$100.46	2.55%	$41,987	$0
Jan 27, 2026	$100.29	—	—	$103.09	2.79%	$102,136	$0
Jan 26, 2026	$100.33	—	—	$100.29	0.05%	$202	$0
Jan 25, 2026	$100.32	—	—	$100.33	0.02%	$202	$0
Jan 24, 2026	$100.38	—	—	$100.32	0.06%	$202	$0
Jan 23, 2026	$100.48	—	—	$100.38	0.10%	$223	$0
Jan 22, 2026	$100.84	—	—	$100.48	0.35%	$426,218	$0
Jan 21, 2026	$100.03	—	—	$100.84	0.80%	$2,317	$0
Jan 20, 2026	$100.02	—	—	$100.03	0.02%	$6,365	$0
Jan 19, 2026	$100.02	—	—	$100.02	0.00%	$6,364	$0
Jan 18, 2026	$100.02	—	—	$100.02	0.01%	$14,881	$0
Jan 17, 2026	$99.5326	—	—	$100.02	0.49%	$14,882	$0
Jan 16, 2026	$99.8143	—	—	$99.5326	0.28%	$14,000	$0
Jan 15, 2026	$101.30	—	—	$99.8143	1.46%	$166,695	$0
Jan 14, 2026	$100.01	—	—	$101.30	1.29%	$173,992	$0
Jan 13, 2026	$99.6088	—	—	$100.01	0.40%	$161,504	$0
Jan 12, 2026	$99.6060	—	—	$99.6088	0.00%	$6,502	$0
Jan 11, 2026	$99.5991	—	—	$99.6060	0.01%	$6,502	$0
Jan 10, 2026	$99.5632	—	—	$99.5991	0.04%	$6,501	$0
Jan 9, 2026	$99.7962	—	—	$99.5632	0.23%	$160,474	$0
Jan 8, 2026	$99.5368	—	—	$99.7962	0.26%	$473,593	$0
Jan 7, 2026	$99.4214	—	—	$99.5368	0.12%	$40,851	$0
Jan 6, 2026	$98.5019	—	—	$99.4214	0.93%	$5,341	$0
Jan 5, 2026	$98.4999	—	—	$98.5019	0.00%	$5,100	$0
Jan 4, 2026	$98.5024	—	—	$98.4999	0.00%	$5,100	$0
Jan 3, 2026	$99.2684	—	—	$98.5024	0.77%	$5,100	$0
Jan 2, 2026	$99.2739	—	—	$99.2684	0.01%	$100	$0
Jan 1, 2026	$99.16	—	—	$99.2739	0.11%	$100	$0
Dec 31, 2025	$99.16	—	—	$99.16	0.00%	$100	$0
Dec 30, 2025	$99.35	—	—	$99.16	0.19%	$298	$0
Dec 29, 2025	$98.25	—	—	$99.35	1.12%	$199	$0
Dec 19, 2025	$98.25	—	—	$98.25	0.00%	$5	$0
Dec 18, 2025	$98.25	—	—	$98.25	0.00%	$10	$0

About Strategy PP Variable xStock historical data

This page lists daily Strategy PP Variable xStock (STRCX) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.