Stride Historical Data

STRD Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 2.14
-3.60%
$ 19.7 million $ 8,664
Apr 25, 2024 $ 2.22
-2.97%
$ 20.4 million $ 11,204
Apr 24, 2024 $ 2.29
-7.51%
$ 21.06 million $ 10,987
Apr 23, 2024 $ 2.47
-1.12%
$ 22.72 million $ 18,750
Apr 22, 2024 $ 2.49
+3.84%
$ 22.92 million $ 9,997
Apr 21, 2024 $ 2.39
+1.37%
$ 22.01 million $ 8,047
Apr 20, 2024 $ 2.36
+9.37%
$ 21.71 million $ 10,743
Apr 19, 2024 $ 2.16
-0.55%
$ 19.86 million $ 11,236
Apr 18, 2024 $ 2.18
+0.25%
$ 20.07 million $ 5,640
Apr 17, 2024 $ 2.18
-1.26%
$ 20.03 million $ 12,527
Apr 16, 2024 $ 2.21
+4.09%
$ 20.34 million $ 19,068
Apr 15, 2024 $ 2.13
-7.28%
$ 19.61 million $ 18,637
Apr 14, 2024 $ 2.31
+4.04%
$ 21.23 million $ 19,611
Apr 13, 2024 $ 2.22
-14.06%
$ 20.47 million $ 55,039
Apr 12, 2024 $ 2.6
-11.10%
$ 23.94 million $ 36,416
Apr 11, 2024 $ 2.93
+0.98%
$ 26.93 million $ 20,074
Apr 10, 2024 $ 2.9
-4.40%
$ 26.72 million $ 26,472
Apr 9, 2024 $ 3.04
-1.08%
$ 27.97 million $ 28,429
Apr 8, 2024 $ 3.07
-3.90%
$ 28.22 million $ 24,005
Apr 7, 2024 $ 3.2
+1.61%
$ 29.43 million $ 10,131
Apr 6, 2024 $ 3.15
-0.56%
$ 28.95 million $ 24,218
Apr 5, 2024 $ 3.17
-1.88%
$ 29.12 million $ 64,057
Apr 4, 2024 $ 3.23
+7.94%
$ 29.69 million $ 43,489
Apr 3, 2024 $ 2.99
+3.71%
$ 27.55 million $ 29,927
Apr 2, 2024 $ 2.89
-5.20%
$ 26.6 million $ 36,495
Apr 1, 2024 $ 3.05
-2.77%
$ 28.02 million $ 78,332
Mar 31, 2024 $ 3.14
-1.38%
$ 28.91 million $ 29,585
Mar 30, 2024 $ 3.18
+0.64%
$ 29.24 million $ 66,476
Mar 29, 2024 $ 3.16
-4.23%
$ 29.09 million $ 102,225
Mar 28, 2024 $ 3.3
-6.87%
$ 30.4 million $ 66,338
Mar 27, 2024 $ 3.54
-3.04%
$ 32.54 million $ 56,273
Mar 26, 2024 $ 3.6
-1.85%
$ 33.13 million $ 66,340
Mar 25, 2024 $ 3.67
-2.09%
$ 33.74 million $ 128,913
Mar 24, 2024 $ 3.78
+1.11%
$ 34.73 million $ 92,076
Mar 23, 2024 $ 3.72
-8.21%
$ 34.26 million $ 254,849
Mar 22, 2024 $ 4.08
-8.99%
$ 37.49 million $ 50,270
Mar 21, 2024 $ 4.46
+3.42%
$ 41.07 million $ 80,704
Mar 20, 2024 $ 4.34
+7.89%
$ 39.96 million $ 113,437
Mar 19, 2024 $ 4.02
-5.39%
$ 37.01 million $ 124,890
Mar 18, 2024 $ 4.27
-7.08%
$ 39.31 million $ 122,915
Mar 17, 2024 $ 4.6
+9.31%
$ 42.31 million $ 90,347
Mar 16, 2024 $ 4.2
-4.24%
$ 38.68 million $ 60,944
Mar 15, 2024 $ 4.39
-6.25%
$ 40.42 million $ 98,451
Mar 14, 2024 $ 4.67
-6.47%
$ 42.98 million $ 53,766
Mar 13, 2024 $ 4.99
+11.90%
$ 45.88 million $ 49,474
Mar 12, 2024 $ 4.44
-5.29%
$ 40.84 million $ 61,810
Mar 11, 2024 $ 4.65
+9.65%
$ 42.82 million $ 29,997
Mar 10, 2024 $ 4.26
-1.21%
$ 39.22 million $ 35,595
Mar 9, 2024 $ 4.31
+0.88%
$ 39.64 million $ 27,204
Mar 8, 2024 $ 4.25
-5.51%
$ 39.12 million $ 59,087