Microstrategy Prf

STRK
🏛️ usa →
91.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 101.15 101.22 101.15 101.22 2.0K
09:31 101.33 101.50 101.19 101.50 4.4K
09:32 101.35 101.35 101.20 101.20 1.4K
09:33 101.00 101.00 100.99 100.99 2.2K
09:34 100.75 100.75 100.75 100.75 1.5K
09:35 100.99 100.99 100.99 100.99 0.9K
09:37 101.10 101.10 101.10 101.10 0.8K
09:39 101.30 101.30 101.30 101.30 0.2K
09:41 101.26 101.26 101.26 101.26 1.2K
09:48 101.69 101.69 101.69 101.69 0.4K
09:52 101.50 101.62 101.50 101.62 1.9K
09:53 101.35 101.49 101.30 101.49 0.7K
09:56 101.49 101.49 101.49 101.49 0.4K
09:57 101.49 101.49 101.49 101.49 0.1K
09:58 101.60 101.60 101.56 101.56 1.7K
10:00 101.59 101.59 101.59 101.59 0.1K
10:02 101.59 101.59 101.59 101.59 0.1K
10:03 101.59 101.59 101.50 101.51 1.2K
10:04 101.49 101.49 101.49 101.49 0.5K
10:05 101.94 101.94 101.94 101.94 0.4K
10:12 101.41 101.41 101.41 101.41 0.4K
10:15 101.51 101.87 101.51 101.87 0.7K
10:19 101.50 101.50 101.40 101.40 2.6K
10:21 101.30 101.31 101.30 101.31 11.5K
10:23 101.58 101.58 101.58 101.58 0.6K
10:25 101.49 101.49 101.49 101.49 1.3K
10:30 101.22 101.22 101.22 101.22 0.5K
10:32 101.11 101.20 101.10 101.20 2.9K
10:33 101.04 101.04 101.04 101.04 0.2K
10:34 101.01 101.01 101.01 101.01 0.5K
10:35 101.11 101.11 101.11 101.11 0.4K
10:39 101.00 101.00 100.77 100.77 0.3K
10:40 100.67 100.67 100.67 100.67 0.2K
10:43 100.78 100.78 100.78 100.78 0.5K
10:45 100.98 100.98 100.74 100.84 1.3K
10:46 100.84 100.84 100.84 100.84 0.9K
10:47 100.74 100.74 100.74 100.74 0.3K
10:48 100.76 100.78 100.76 100.78 1.5K
10:50 100.60 100.80 100.60 100.80 0.7K
10:51 100.99 101.08 100.99 101.08 1.1K
10:52 101.38 101.38 101.00 101.00 1.3K
10:53 101.12 101.77 101.12 101.29 1.0K
10:54 101.16 101.16 101.16 101.16 0.3K
10:55 101.16 101.19 101.08 101.08 1.6K
10:56 101.06 101.06 101.06 101.06 0.5K
10:57 100.99 101.10 100.70 100.70 7.6K
10:58 101.15 101.15 101.15 101.15 1.6K
10:59 100.64 100.99 100.64 100.97 1.2K
11:00 100.96 100.96 100.70 100.70 0.7K
11:01 100.54 100.54 100.54 100.54 0.7K
11:03 100.50 100.50 100.50 100.50 2.6K
11:04 100.49 100.60 100.49 100.60 0.6K
11:05 100.30 100.40 100.30 100.40 0.9K
11:06 100.39 100.39 100.39 100.39 3.3K
11:11 100.94 100.94 100.94 100.94 1.1K
11:12 100.20 100.20 100.20 100.20 1.0K
11:13 100.22 100.22 100.00 100.00 8.1K
11:14 100.05 100.05 100.05 100.05 0.1K
11:15 99.77 99.77 99.77 99.77 0.2K
11:16 99.99 99.99 99.99 99.99 0.7K
11:17 99.72 99.72 99.72 99.72 0.4K
11:18 99.60 99.60 99.60 99.60 0.3K
11:19 99.59 99.59 99.59 99.59 0.3K
11:20 99.52 99.66 99.52 99.64 0.9K
11:21 99.74 99.74 99.70 99.70 1.2K
11:22 99.64 99.64 99.64 99.64 2.2K
11:24 99.55 99.55 99.43 99.43 1.9K
11:25 99.59 99.59 99.59 99.59 0.2K
11:26 99.60 99.60 99.54 99.54 4.7K
11:27 99.75 99.75 99.63 99.63 2.0K
11:28 99.63 99.63 99.59 99.59 0.9K
11:29 99.62 99.62 99.59 99.61 1.2K
11:30 99.47 99.47 99.45 99.45 0.7K
11:31 99.32 99.32 99.32 99.32 0.8K
11:33 99.33 99.33 99.33 99.33 3.0K
11:35 98.91 99.06 98.91 99.06 0.4K
11:36 99.05 99.05 99.05 99.05 0.7K
11:37 98.85 98.85 98.82 98.82 0.8K
11:39 98.85 99.00 98.80 98.80 7.5K
11:40 98.66 98.66 98.60 98.60 0.5K
11:41 98.58 98.58 98.58 98.58 0.1K
11:42 98.38 98.38 98.00 98.15 6.3K
11:43 98.00 98.00 97.99 97.99 2.6K
11:44 98.00 98.00 98.00 98.00 1.9K
11:45 97.84 97.84 97.84 97.84 0.2K
11:46 97.79 97.79 97.51 97.51 2.5K
11:47 97.49 97.50 97.25 97.47 4.7K
11:48 97.25 97.25 97.25 97.25 2.1K
11:49 97.10 97.40 97.08 97.40 4.6K
11:50 97.10 97.20 97.10 97.20 0.7K
11:52 97.45 97.45 97.25 97.45 5.3K
11:53 97.14 97.37 97.05 97.37 5.6K
11:54 97.39 97.39 97.39 97.39 0.6K
11:55 97.26 97.30 97.25 97.30 1.7K
11:56 97.40 97.45 97.38 97.45 3.8K
11:57 97.44 97.45 97.31 97.45 0.9K
12:00 97.34 97.34 97.34 97.34 0.2K
12:02 97.21 97.21 97.21 97.21 0.6K
12:03 97.18 97.18 97.18 97.18 0.2K
12:04 97.39 97.39 97.39 97.39 0.3K
12:07 97.02 97.02 97.02 97.02 6.1K
12:09 96.82 97.05 96.82 97.05 0.5K
12:13 96.77 97.24 96.77 97.24 2.4K
12:14 97.15 97.25 96.98 97.25 4.1K
12:15 97.06 97.06 97.06 97.06 0.4K
12:17 97.25 97.35 97.25 97.35 1.5K
12:18 97.45 97.45 97.45 97.45 0.4K
12:19 97.81 97.81 97.81 97.81 0.4K
12:20 97.99 98.38 97.73 97.94 2.9K
12:22 98.21 98.21 98.18 98.18 1.6K
12:23 98.15 98.15 98.00 98.00 1.1K
12:24 97.86 97.86 97.78 97.78 1.7K
12:25 97.60 97.70 97.45 97.45 1.9K
12:26 97.73 97.73 97.51 97.54 1.0K
12:27 97.73 97.95 97.73 97.95 1.1K
12:28 97.69 97.69 97.69 97.69 0.4K
12:29 97.95 97.95 97.95 97.95 5.7K
12:31 97.80 97.80 97.80 97.80 0.8K
12:33 97.75 97.75 97.75 97.75 0.7K
12:37 97.37 97.37 97.37 97.37 3.0K
12:38 97.01 97.01 97.00 97.00 0.8K
12:40 97.11 97.11 97.04 97.04 1.7K
12:41 97.32 97.32 97.32 97.32 2.0K
12:42 97.08 97.43 96.99 96.99 10.2K
12:43 97.29 98.00 97.29 97.70 7.8K
12:45 97.64 97.64 97.64 97.64 0.5K
12:46 97.49 97.49 97.31 97.31 0.8K
12:47 97.43 97.43 97.43 97.43 0.8K
12:51 97.19 97.29 97.19 97.29 1.1K
12:52 97.22 97.25 97.22 97.25 1.1K
12:53 97.00 97.02 96.76 97.02 3.9K
12:54 96.99 96.99 96.90 96.90 1.0K
12:56 96.66 96.80 96.66 96.76 0.6K
12:57 96.78 96.78 96.78 96.78 1.1K
12:58 96.60 96.60 96.60 96.60 0.3K
12:59 96.45 96.45 96.45 96.45 0.2K
13:00 96.70 96.70 96.50 96.50 1.7K
13:01 96.70 96.70 96.70 96.70 0.2K
13:02 96.80 96.80 96.79 96.79 2.4K
13:03 96.45 96.89 96.45 96.89 0.7K
13:05 96.80 96.80 96.80 96.80 0.2K
13:06 96.61 96.61 96.61 96.61 0.2K
13:07 96.70 96.70 96.70 96.70 1.0K
13:08 96.51 96.60 96.51 96.60 0.6K
13:09 96.66 96.66 96.55 96.60 1.6K
13:10 96.56 96.60 96.40 96.60 2.4K
13:13 95.88 96.00 95.88 95.90 1.5K
13:15 96.60 96.60 96.60 96.60 0.1K
13:16 96.15 96.15 96.01 96.01 0.4K
13:17 96.10 96.10 96.10 96.10 1.0K
13:21 96.20 96.20 96.20 96.20 0.1K
13:22 96.27 96.30 96.20 96.20 0.5K
13:23 96.23 96.23 96.20 96.20 6.6K
13:24 96.20 96.77 96.10 96.10 5.9K
13:25 96.10 96.10 96.10 96.10 1.0K
13:26 96.36 96.36 96.02 96.02 1.4K
13:28 96.20 96.20 96.20 96.20 0.2K
13:29 96.25 96.29 96.25 96.29 6.1K
13:30 96.27 96.27 96.27 96.27 0.4K
13:31 96.50 96.50 96.43 96.43 1.1K
13:34 96.35 96.49 96.35 96.49 1.8K
13:36 96.10 96.10 96.10 96.10 0.5K
13:37 96.12 96.12 96.12 96.12 0.2K
13:38 96.21 96.81 96.21 96.81 3.7K
13:39 96.75 96.75 96.75 96.75 0.4K
13:42 96.85 97.40 96.83 96.92 1.4K
13:43 96.81 96.94 96.69 96.94 2.7K
13:45 97.00 97.00 97.00 97.00 0.2K
13:46 96.89 96.89 96.89 96.89 0.9K
13:47 97.01 97.01 96.76 96.76 1.4K
13:48 97.19 97.19 97.19 97.19 0.2K
13:49 96.81 97.05 96.81 97.05 0.5K
13:50 96.90 96.90 96.90 96.90 0.3K
13:53 96.91 97.00 96.91 97.00 1.5K
13:54 96.95 97.04 96.95 97.04 0.7K
13:55 96.90 96.90 96.90 96.90 0.9K
13:56 96.90 97.06 96.77 96.77 8.6K
13:57 97.09 97.09 97.09 97.09 0.2K
13:59 97.13 97.13 97.13 97.13 0.2K
14:02 97.20 97.20 97.20 97.20 0.9K
14:03 97.17 97.18 97.10 97.10 1.8K
14:04 97.25 97.25 97.25 97.25 0.6K
14:05 97.15 97.15 97.08 97.08 0.4K
14:06 97.25 97.25 97.25 97.25 0.7K
14:12 97.40 97.40 97.40 97.40 0.6K
14:15 97.15 97.15 97.15 97.15 0.3K
14:18 97.15 97.15 96.90 96.90 0.4K
14:23 97.00 97.00 97.00 97.00 50.2K
14:29 97.39 97.39 97.20 97.20 1.1K
14:30 97.39 97.39 97.39 97.39 0.3K
14:33 97.40 97.40 97.40 97.40 0.3K
14:34 97.36 97.36 97.36 97.36 0.2K
14:35 97.30 97.30 97.27 97.27 2.2K
14:41 97.15 97.25 97.15 97.25 0.8K
14:47 97.18 97.18 97.18 97.18 0.2K
14:50 97.20 97.20 97.20 97.20 0.6K
14:58 97.17 97.17 97.17 97.17 0.1K
14:59 97.10 97.10 97.10 97.10 0.3K
15:00 97.16 97.16 97.00 97.00 1.7K
15:02 96.72 96.72 96.72 96.72 0.2K
15:03 96.85 96.85 96.82 96.82 1.1K
15:04 96.71 96.71 96.71 96.71 0.2K
15:05 96.70 96.70 96.70 96.70 1.0K
15:06 96.90 96.90 96.90 96.90 1.1K
15:07 96.94 96.94 96.85 96.85 0.7K
15:08 96.86 96.86 96.86 96.86 0.4K
15:09 96.82 96.82 96.82 96.82 0.8K
15:12 97.00 97.00 97.00 97.00 0.3K
15:13 96.88 96.88 96.88 96.88 0.2K
15:14 96.81 96.88 96.80 96.88 1.3K
15:15 96.85 96.96 96.70 96.70 1.0K
15:16 96.95 96.95 96.95 96.95 0.2K
15:17 97.00 97.00 96.88 96.88 3.1K
15:18 96.90 96.92 96.85 96.86 1.9K
15:19 96.80 96.80 96.80 96.80 1.1K
15:20 96.90 96.90 96.80 96.80 0.9K
15:21 96.80 96.82 96.80 96.80 1.0K
15:22 96.83 96.83 96.83 96.83 0.5K
15:23 96.85 96.85 96.85 96.85 0.6K
15:24 96.91 97.00 96.91 97.00 1.6K
15:25 96.76 96.76 96.76 96.75 0.8K
15:27 96.84 96.84 96.84 96.84 0.1K
15:28 96.90 96.90 96.90 96.90 1.6K
15:32 97.02 97.10 97.02 97.10 0.7K
15:34 97.08 97.08 97.08 97.08 0.2K
15:35 97.10 97.10 97.10 97.10 1.6K
15:36 97.08 97.08 97.07 97.07 0.3K
15:37 97.51 97.85 97.51 97.85 10.0K
15:38 97.85 98.18 97.56 97.84 1.2K
15:39 97.80 97.80 97.75 97.75 0.8K
15:40 97.80 97.92 97.80 97.87 0.6K
15:41 97.87 97.87 97.87 97.87 0.7K
15:42 97.77 97.85 97.77 97.85 1.8K
15:43 97.75 97.94 97.75 97.88 1.0K
15:44 98.02 98.02 98.02 98.02 0.4K
15:45 97.99 98.21 97.99 98.21 1.6K
15:46 97.95 98.09 97.95 98.09 0.4K
15:47 98.04 98.04 98.04 98.04 1.1K
15:49 97.95 97.99 97.95 97.99 0.6K
15:50 97.99 98.05 97.83 97.83 1.0K
15:51 98.00 98.00 97.85 97.85 0.6K
15:52 97.78 97.80 97.78 97.80 2.5K
15:53 97.88 97.88 97.88 97.88 1.0K
15:54 97.90 97.90 97.66 97.66 0.4K
15:55 97.75 97.75 97.75 97.75 1.3K
15:56 97.35 97.35 97.35 97.35 0.8K
15:57 97.34 97.34 97.34 97.34 0.3K
15:58 97.51 97.51 97.51 97.51 0.3K
15:59 97.53 97.58 97.13 97.13 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available