Stride Historical Data

STRD Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.234
+15.16%
$ 2.15 million $ 69,181
Feb 19, 2025 $ 0.203
+0.10%
$ 1.87 million $ 55,207
Feb 18, 2025 $ 0.203
-10.81%
$ 1.86 million $ 80,814
Feb 17, 2025 $ 0.227
-6.21%
$ 2.09 million $ 82,280
Feb 16, 2025 $ 0.242
-2.54%
$ 2.23 million $ 76,713
Feb 15, 2025 $ 0.249
-3.69%
$ 2.29 million $ 53,138
Feb 14, 2025 $ 0.258
-0.83%
$ 2.37 million $ 40,097
Feb 13, 2025 $ 0.261
-5.14%
$ 2.4 million $ 118,750
Feb 12, 2025 $ 0.274
+4.93%
$ 2.52 million $ 143,982
Feb 11, 2025 $ 0.262
-6.29%
$ 2.41 million $ 106,860
Feb 10, 2025 $ 0.279
-5.22%
$ 2.57 million $ 67,701
Feb 9, 2025 $ 0.294
-2.05%
$ 2.71 million $ 23,593
Feb 8, 2025 $ 0.3
-7.07%
$ 2.76 million $ 130,287
Feb 7, 2025 $ 0.324
-9.17%
$ 2.98 million $ 71,153
Feb 6, 2025 $ 0.355
+10.24%
$ 3.26 million $ 122,618
Feb 5, 2025 $ 0.323
+1.05%
$ 2.97 million $ 52,398
Feb 4, 2025 $ 0.32
-3.09%
$ 2.94 million $ 91,333
Feb 3, 2025 $ 0.33
+1.63%
$ 3.04 million $ 100,113
Feb 2, 2025 $ 0.325
-14.99%
$ 2.99 million $ 29,813
Feb 1, 2025 $ 0.382
-3.25%
$ 3.52 million $ 22,236
Jan 31, 2025 $ 0.395
+0.19%
$ 3.64 million $ 18,204
Jan 30, 2025 $ 0.394
+1.02%
$ 3.63 million $ 58,940
Jan 29, 2025 $ 0.39
-6.94%
$ 3.59 million $ 64,074
Jan 28, 2025 $ 0.42
-14.01%
$ 3.86 million $ 112,966
Jan 27, 2025 $ 0.488
-3.26%
$ 4.49 million $ 181,376
Jan 26, 2025 $ 0.505
+9.63%
$ 4.64 million $ 45,030
Jan 25, 2025 $ 0.46
+6.42%
$ 4.23 million $ 27,748
Jan 24, 2025 $ 0.432
+2.43%
$ 3.98 million $ 16,094
Jan 23, 2025 $ 0.423
-2.89%
$ 3.89 million $ 13,392
Jan 22, 2025 $ 0.435
-0.95%
$ 4.01 million $ 35,200
Jan 21, 2025 $ 0.44
+8.90%
$ 4.04 million $ 39,315
Jan 20, 2025 $ 0.405
-0.24%
$ 3.73 million $ 43,662
Jan 19, 2025 $ 0.406
-10.25%
$ 3.73 million $ 43,255
Jan 18, 2025 $ 0.451
-11.95%
$ 4.15 million $ 42,950
Jan 17, 2025 $ 0.513
-0.96%
$ 4.72 million $ 55,208
Jan 16, 2025 $ 0.517
+0.53%
$ 4.76 million $ 22,744
Jan 15, 2025 $ 0.515
+2.08%
$ 4.74 million $ 28,274
Jan 14, 2025 $ 0.505
+4.51%
$ 4.64 million $ 14,592
Jan 13, 2025 $ 0.483
-7.70%
$ 4.44 million $ 18,383
Jan 12, 2025 $ 0.523
-3.87%
$ 4.81 million $ 17,829
Jan 11, 2025 $ 0.544
+0.14%
$ 5 million $ 12,114
Jan 10, 2025 $ 0.543
-0.11%
$ 5 million $ 18,281
Jan 9, 2025 $ 0.543
-4.03%
$ 5 million $ 34,366
Jan 8, 2025 $ 0.566
-5.43%
$ 5.21 million $ 32,734
Jan 7, 2025 $ 0.599
-1.65%
$ 5.51 million $ 82,369
Jan 6, 2025 $ 0.609
+4.80%
$ 5.6 million $ 138,471
Jan 5, 2025 $ 0.581
-0.54%
$ 5.35 million $ 20,385
Jan 4, 2025 $ 0.584
+3.03%
$ 5.37 million $ 28,468
Jan 3, 2025 $ 0.567
+1.26%
$ 5.21 million $ 19,828
Jan 2, 2025 $ 0.56
+5.35%
$ 5.15 million $ 24,494