Stride Historical Data

STRD Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.872
-2.10%
$ 8.02 million $ 32,977
Aug 3, 2024 $ 0.891
+0.21%
$ 8.2 million $ 30,433
Aug 2, 2024 $ 0.889
-2.87%
$ 8.18 million $ 45,231
Aug 1, 2024 $ 0.915
+5.52%
$ 8.42 million $ 41,022
Jul 31, 2024 $ 0.867
-8.78%
$ 7.97 million $ 73,276
Jul 30, 2024 $ 0.95
-16.90%
$ 8.74 million $ 9,469
Jul 29, 2024 $ 1.14
-5.13%
$ 10.52 million $ 15,218
Jul 28, 2024 $ 1.21
-2.21%
$ 11.09 million $ 14,302
Jul 27, 2024 $ 1.23
-2.42%
$ 11.34 million $ 7,019
Jul 26, 2024 $ 1.26
+4.50%
$ 11.62 million $ 13,842
Jul 25, 2024 $ 1.21
-4.01%
$ 11.12 million $ 24,871
Jul 24, 2024 $ 1.26
+0.98%
$ 11.59 million $ 16,771
Jul 23, 2024 $ 1.25
-2.12%
$ 11.47 million $ 33,565
Jul 22, 2024 $ 1.27
-7.74%
$ 11.72 million $ 51,385
Jul 21, 2024 $ 1.38
-0.85%
$ 12.71 million $ 19,914
Jul 20, 2024 $ 1.4
-1.31%
$ 12.87 million $ 8,818
Jul 19, 2024 $ 1.42
-0.24%
$ 13.04 million $ 42,208
Jul 18, 2024 $ 1.42
-0.48%
$ 13.08 million $ 8,502
Jul 17, 2024 $ 1.43
-1.47%
$ 13.14 million $ 22,182
Jul 16, 2024 $ 1.45
+7.65%
$ 13.33 million $ 20,815
Jul 15, 2024 $ 1.35
+5.58%
$ 12.39 million $ 8,199
Jul 14, 2024 $ 1.27
+1.46%
$ 11.72 million $ 5,210
Jul 13, 2024 $ 1.25
-1.03%
$ 11.55 million $ 4,916
Jul 12, 2024 $ 1.27
-0.66%
$ 11.67 million $ 11,397
Jul 11, 2024 $ 1.28
-3.31%
$ 11.74 million $ 5,989
Jul 10, 2024 $ 1.32
-0.61%
$ 12.15 million $ 5,817
Jul 9, 2024 $ 1.33
+4.24%
$ 12.24 million $ 6,160
Jul 8, 2024 $ 1.28
+6.74%
$ 11.75 million $ 7,469
Jul 7, 2024 $ 1.2
-5.87%
$ 11.01 million $ 7,235
Jul 6, 2024 $ 1.27
+6.48%
$ 11.7 million $ 6,957
Jul 5, 2024 $ 1.19
-5.37%
$ 10.99 million $ 13,760
Jul 4, 2024 $ 1.27
-4.46%
$ 11.69 million $ 14,909
Jul 3, 2024 $ 1.33
-4.05%
$ 12.24 million $ 14,761
Jul 2, 2024 $ 1.39
-7.60%
$ 12.75 million $ 11,663
Jul 1, 2024 $ 1.5
-7.47%
$ 13.81 million $ 53,439
Jun 30, 2024 $ 1.62
+12.87%
$ 14.91 million $ 10,365
Jun 29, 2024 $ 1.44
-5.77%
$ 13.22 million $ 9,760
Jun 28, 2024 $ 1.52
-1.37%
$ 14.02 million $ 18,920
Jun 27, 2024 $ 1.55
+3.99%
$ 14.22 million $ 65,633
Jun 26, 2024 $ 1.49
+17.76%
$ 13.67 million $ 280,351
Jun 25, 2024 $ 1.26
+2.67%
$ 11.6 million $ 10,350
Jun 24, 2024 $ 1.23
-0.83%
$ 11.3 million $ 9,275
Jun 23, 2024 $ 1.24
+6.88%
$ 11.4 million $ 31,942
Jun 22, 2024 $ 1.16
-6.35%
$ 10.68 million $ 10,148
Jun 21, 2024 $ 1.24
-7.66%
$ 11.39 million $ 13,831
Jun 20, 2024 $ 1.34
-6.68%
$ 12.35 million $ 33,976
Jun 19, 2024 $ 1.44
+5.91%
$ 13.23 million $ 14,595
Jun 18, 2024 $ 1.36
-13.06%
$ 12.48 million $ 25,569
Jun 17, 2024 $ 1.56
-8.22%
$ 14.35 million $ 57,777
Jun 16, 2024 $ 1.7
-4.98%
$ 15.63 million $ 19,444