Stride Historical Data

STRD Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.531
-0.41%
$ 4.88 million $ 16,073
Dec 31, 2024 $ 0.533
+1.27%
$ 4.91 million $ 14,812
Dec 30, 2024 $ 0.527
-0.08%
$ 4.85 million $ 26,857
Dec 29, 2024 $ 0.527
-3.53%
$ 4.85 million $ 19,214
Dec 28, 2024 $ 0.547
+1.21%
$ 5.03 million $ 28,741
Dec 27, 2024 $ 0.54
-0.61%
$ 4.97 million $ 23,723
Dec 26, 2024 $ 0.544
-6.75%
$ 5 million $ 23,199
Dec 25, 2024 $ 0.583
+4.37%
$ 5.36 million $ 22,492
Dec 24, 2024 $ 0.559
+4.15%
$ 5.14 million $ 69,700
Dec 23, 2024 $ 0.536
+4.31%
$ 4.93 million $ 38,321
Dec 22, 2024 $ 0.514
-1.08%
$ 4.73 million $ 68,017
Dec 21, 2024 $ 0.52
-1.66%
$ 4.78 million $ 42,180
Dec 20, 2024 $ 0.529
-7.54%
$ 4.86 million $ 59,708
Dec 19, 2024 $ 0.572
-8.35%
$ 5.26 million $ 38,057
Dec 18, 2024 $ 0.622
-7.21%
$ 5.73 million $ 44,457
Dec 17, 2024 $ 0.671
-4.22%
$ 6.17 million $ 54,133
Dec 16, 2024 $ 0.7
-4.73%
$ 6.44 million $ 87,468
Dec 15, 2024 $ 0.735
+2.83%
$ 6.76 million $ 43,613
Dec 14, 2024 $ 0.715
-4.65%
$ 6.58 million $ 44,171
Dec 13, 2024 $ 0.75
-2.40%
$ 6.9 million $ 43,972
Dec 12, 2024 $ 0.768
+0.48%
$ 7.07 million $ 53,928
Dec 11, 2024 $ 0.764
+0.91%
$ 7.03 million $ 71,584
Dec 10, 2024 $ 0.757
+5.58%
$ 6.97 million $ 40,408
Dec 9, 2024 $ 0.717
-13.11%
$ 6.6 million $ 149,556
Dec 8, 2024 $ 0.826
+4.27%
$ 7.6 million $ 53,569
Dec 7, 2024 $ 0.792
-4.02%
$ 7.29 million $ 52,828
Dec 6, 2024 $ 0.825
+5.01%
$ 7.59 million $ 104,961
Dec 5, 2024 $ 0.786
-5.81%
$ 7.23 million $ 66,677
Dec 4, 2024 $ 0.834
+12.01%
$ 7.67 million $ 144,534
Dec 3, 2024 $ 0.745
+8.31%
$ 6.85 million $ 70,460
Dec 2, 2024 $ 0.687
+2.97%
$ 6.32 million $ 39,144
Dec 1, 2024 $ 0.668
-3.17%
$ 6.14 million $ 41,431
Nov 30, 2024 $ 0.689
+3.32%
$ 6.34 million $ 24,201
Nov 29, 2024 $ 0.667
-2.88%
$ 6.14 million $ 46,268
Nov 28, 2024 $ 0.687
+2.06%
$ 6.33 million $ 33,012
Nov 27, 2024 $ 0.673
+2.74%
$ 6.19 million $ 37,590
Nov 26, 2024 $ 0.655
-5.10%
$ 6.02 million $ 43,687
Nov 25, 2024 $ 0.69
-1.57%
$ 6.35 million $ 43,058
Nov 24, 2024 $ 0.701
+7.60%
$ 6.45 million $ 137,132
Nov 23, 2024 $ 0.651
+8.32%
$ 5.99 million $ 65,399
Nov 22, 2024 $ 0.602
+5.36%
$ 5.54 million $ 24,692
Nov 21, 2024 $ 0.571
-0.44%
$ 5.26 million $ 40,342
Nov 20, 2024 $ 0.574
-5.60%
$ 5.28 million $ 44,177
Nov 19, 2024 $ 0.608
-5.98%
$ 5.59 million $ 72,130
Nov 18, 2024 $ 0.647
+0.00%
$ 5.95 million $ 34,584
Nov 17, 2024 $ 0.647
-2.33%
$ 5.95 million $ 35,023
Nov 16, 2024 $ 0.662
+7.47%
$ 6.09 million $ 42,031
Nov 15, 2024 $ 0.616
-5.48%
$ 5.67 million $ 71,616
Nov 14, 2024 $ 0.652
+4.66%
$ 6 million $ 43,718
Nov 13, 2024 $ 0.623
-8.90%
$ 5.73 million $ 76,264