Stride Historical Data

STRD Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.671
+5.88%
$ 6.18 million $ 19,851
Sep 22, 2024 $ 0.634
-0.24%
$ 5.83 million $ 12,487
Sep 21, 2024 $ 0.635
-0.54%
$ 5.84 million $ 15,432
Sep 20, 2024 $ 0.638
+3.54%
$ 5.87 million $ 14,266
Sep 19, 2024 $ 0.615
-3.40%
$ 5.66 million $ 14,815
Sep 18, 2024 $ 0.637
-4.07%
$ 5.86 million $ 18,718
Sep 17, 2024 $ 0.663
+7.64%
$ 6.1 million $ 15,297
Sep 16, 2024 $ 0.611
-5.24%
$ 5.63 million $ 13,740
Sep 15, 2024 $ 0.645
+0.99%
$ 5.94 million $ 13,807
Sep 14, 2024 $ 0.639
-3.03%
$ 5.88 million $ 11,367
Sep 13, 2024 $ 0.659
+1.44%
$ 6.06 million $ 12,975
Sep 12, 2024 $ 0.651
+0.73%
$ 5.99 million $ 12,144
Sep 11, 2024 $ 0.646
-0.55%
$ 5.94 million $ 12,209
Sep 10, 2024 $ 0.65
-2.31%
$ 5.98 million $ 12,750
Sep 9, 2024 $ 0.664
+3.32%
$ 6.11 million $ 12,893
Sep 8, 2024 $ 0.643
+0.85%
$ 5.92 million $ 13,348
Sep 7, 2024 $ 0.638
+3.30%
$ 5.87 million $ 12,868
Sep 6, 2024 $ 0.617
-6.74%
$ 5.68 million $ 12,180
Sep 5, 2024 $ 0.663
-1.42%
$ 6.1 million $ 12,462
Sep 4, 2024 $ 0.671
+3.52%
$ 6.17 million $ 13,965
Sep 3, 2024 $ 0.649
-3.60%
$ 5.97 million $ 13,263
Sep 2, 2024 $ 0.663
-0.05%
$ 6.1 million $ 12,309
Sep 1, 2024 $ 0.664
-3.37%
$ 6.1 million $ 13,176
Aug 31, 2024 $ 0.684
-7.43%
$ 6.29 million $ 9,864
Aug 30, 2024 $ 0.738
+0.98%
$ 6.79 million $ 17,977
Aug 29, 2024 $ 0.731
-2.52%
$ 6.73 million $ 21,927
Aug 28, 2024 $ 0.751
-0.16%
$ 6.91 million $ 20,485
Aug 27, 2024 $ 0.751
-2.69%
$ 6.91 million $ 15,671
Aug 26, 2024 $ 0.773
-7.04%
$ 7.11 million $ 17,633
Aug 25, 2024 $ 0.832
+3.09%
$ 7.65 million $ 18,644
Aug 24, 2024 $ 0.807
-6.23%
$ 7.42 million $ 27,430
Aug 23, 2024 $ 0.86
+12.73%
$ 7.91 million $ 23,570
Aug 22, 2024 $ 0.763
+8.80%
$ 7.02 million $ 18,534
Aug 21, 2024 $ 0.701
-0.04%
$ 6.45 million $ 17,578
Aug 20, 2024 $ 0.702
+14.31%
$ 6.46 million $ 20,034
Aug 19, 2024 $ 0.616
+10.43%
$ 5.67 million $ 15,630
Aug 18, 2024 $ 0.552
-0.43%
$ 5.08 million $ 11,292
Aug 17, 2024 $ 0.554
+3.53%
$ 5.1 million $ 10,384
Aug 16, 2024 $ 0.536
+3.95%
$ 4.93 million $ 15,461
Aug 15, 2024 $ 0.516
-3.20%
$ 4.75 million $ 10,941
Aug 14, 2024 $ 0.533
-2.28%
$ 4.91 million $ 13,957
Aug 13, 2024 $ 0.545
+0.81%
$ 5.02 million $ 14,790
Aug 12, 2024 $ 0.54
-2.70%
$ 4.97 million $ 22,238
Aug 11, 2024 $ 0.555
-13.45%
$ 5.11 million $ 14,023
Aug 10, 2024 $ 0.641
+0.84%
$ 5.89 million $ 18,560
Aug 9, 2024 $ 0.635
-13.17%
$ 5.84 million $ 26,010
Aug 8, 2024 $ 0.731
-5.80%
$ 6.73 million $ 15,488
Aug 7, 2024 $ 0.776
-1.09%
$ 7.14 million $ 20,481
Aug 6, 2024 $ 0.785
+3.49%
$ 7.22 million $ 18,653
Aug 5, 2024 $ 0.758
-13.08%
$ 6.98 million $ 27,432