Stride Historical Data

STRD Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.682
+12.63%
$ 6.28 million $ 158,641
Nov 11, 2024 $ 0.606
-0.38%
$ 5.58 million $ 89,153
Nov 10, 2024 $ 0.609
+4.06%
$ 5.6 million $ 57,732
Nov 9, 2024 $ 0.585
-2.04%
$ 5.38 million $ 21,287
Nov 8, 2024 $ 0.597
+1.23%
$ 5.49 million $ 27,615
Nov 7, 2024 $ 0.59
-4.01%
$ 5.42 million $ 42,805
Nov 6, 2024 $ 0.614
+4.58%
$ 5.65 million $ 63,457
Nov 5, 2024 $ 0.587
-2.00%
$ 5.4 million $ 48,571
Nov 4, 2024 $ 0.598
+1.55%
$ 5.5 million $ 39,315
Nov 3, 2024 $ 0.589
+3.32%
$ 5.42 million $ 39,137
Nov 2, 2024 $ 0.571
-0.71%
$ 5.25 million $ 14,282
Nov 1, 2024 $ 0.575
+1.70%
$ 5.29 million $ 19,855
Oct 31, 2024 $ 0.565
-13.40%
$ 5.2 million $ 37,373
Oct 30, 2024 $ 0.653
-3.91%
$ 6.01 million $ 38,426
Oct 29, 2024 $ 0.679
+3.41%
$ 6.25 million $ 17,864
Oct 28, 2024 $ 0.657
+0.44%
$ 6.04 million $ 32,518
Oct 27, 2024 $ 0.654
-0.36%
$ 6.02 million $ 20,654
Oct 26, 2024 $ 0.657
+3.71%
$ 6.04 million $ 17,197
Oct 25, 2024 $ 0.628
-12.73%
$ 5.78 million $ 38,677
Oct 24, 2024 $ 0.72
-8.11%
$ 6.62 million $ 39,877
Oct 23, 2024 $ 0.784
-0.93%
$ 7.21 million $ 28,113
Oct 22, 2024 $ 0.791
-3.12%
$ 7.27 million $ 25,880
Oct 21, 2024 $ 0.818
-2.05%
$ 7.52 million $ 23,745
Oct 20, 2024 $ 0.835
+2.65%
$ 7.68 million $ 18,238
Oct 19, 2024 $ 0.813
+3.56%
$ 7.48 million $ 35,427
Oct 18, 2024 $ 0.785
+4.80%
$ 7.22 million $ 24,062
Oct 17, 2024 $ 0.749
-1.10%
$ 6.89 million $ 34,886
Oct 16, 2024 $ 0.757
+6.24%
$ 6.96 million $ 46,784
Oct 15, 2024 $ 0.713
+3.50%
$ 6.56 million $ 18,212
Oct 14, 2024 $ 0.689
-1.22%
$ 6.34 million $ 20,611
Oct 13, 2024 $ 0.697
-8.87%
$ 6.42 million $ 20,484
Oct 12, 2024 $ 0.765
+2.69%
$ 7.04 million $ 19,432
Oct 11, 2024 $ 0.745
+0.74%
$ 6.85 million $ 17,138
Oct 10, 2024 $ 0.739
-1.77%
$ 6.8 million $ 16,354
Oct 9, 2024 $ 0.752
-5.94%
$ 6.92 million $ 20,653
Oct 8, 2024 $ 0.8
-2.83%
$ 7.36 million $ 18,714
Oct 7, 2024 $ 0.823
+1.75%
$ 7.57 million $ 23,988
Oct 6, 2024 $ 0.81
-5.38%
$ 7.45 million $ 25,627
Oct 5, 2024 $ 0.856
-5.54%
$ 7.88 million $ 21,539
Oct 4, 2024 $ 0.907
+1.28%
$ 8.34 million $ 28,137
Oct 3, 2024 $ 0.895
-0.73%
$ 8.23 million $ 19,201
Oct 2, 2024 $ 0.898
-4.20%
$ 8.26 million $ 21,274
Oct 1, 2024 $ 0.938
-4.31%
$ 8.63 million $ 25,181
Sep 30, 2024 $ 0.98
-7.69%
$ 9.02 million $ 38,243
Sep 29, 2024 $ 1.06
-0.90%
$ 9.77 million $ 24,931
Sep 28, 2024 $ 1.07
-4.60%
$ 9.84 million $ 32,886
Sep 27, 2024 $ 1.12
+23.34%
$ 10.31 million $ 172,337
Sep 26, 2024 $ 0.909
+21.96%
$ 8.36 million $ 51,157
Sep 25, 2024 $ 0.745
-3.68%
$ 6.85 million $ 22,896
Sep 24, 2024 $ 0.773
+13.08%
$ 7.11 million $ 22,481