Stride Historical Data

STRD Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 4.5
-2.46%
$ 41.42 million $ 56,112
Mar 6, 2024 $ 4.62
+8.26%
$ 42.47 million $ 53,192
Mar 5, 2024 $ 4.27
-3.04%
$ 39.3 million $ 58,167
Mar 4, 2024 $ 4.43
-0.42%
$ 40.73 million $ 116,033
Mar 3, 2024 $ 4.44
-3.24%
$ 40.85 million $ 33,544
Mar 2, 2024 $ 4.59
-0.58%
$ 42.19 million $ 37,496
Mar 1, 2024 $ 4.61
+6.51%
$ 42.42 million $ 80,345
Feb 29, 2024 $ 4.36
-4.35%
$ 40.08 million $ 177,905
Feb 28, 2024 $ 4.67
+3.14%
$ 42.96 million $ 91,837
Feb 27, 2024 $ 4.53
-12.56%
$ 41.66 million $ 166,507
Feb 26, 2024 $ 5.19
+7.64%
$ 47.71 million $ 79,133
Feb 25, 2024 $ 4.84
-1.57%
$ 44.55 million $ 44,319
Feb 24, 2024 $ 4.92
+3.07%
$ 45.24 million $ 42,828
Feb 23, 2024 $ 4.79
-0.23%
$ 44.1 million $ 83,895
Feb 22, 2024 $ 4.82
+6.09%
$ 44.34 million $ 131,509
Feb 21, 2024 $ 4.53
-5.22%
$ 41.7 million $ 70,666
Feb 20, 2024 $ 4.79
-7.58%
$ 44.08 million $ 126,082
Feb 19, 2024 $ 5.17
+0.40%
$ 47.52 million $ 91,274
Feb 18, 2024 $ 5.14
+0.03%
$ 47.32 million $ 114,525
Feb 17, 2024 $ 5.14
+4.27%
$ 47.31 million $ 67,602
Feb 16, 2024 $ 4.93
-9.84%
$ 45.39 million $ 111,504
Feb 15, 2024 $ 5.48
-7.07%
$ 50.42 million $ 152,832
Feb 14, 2024 $ 5.9
-1.27%
$ 54.29 million $ 95,359
Feb 13, 2024 $ 5.98
-2.76%
$ 55 million $ 100,008
Feb 12, 2024 $ 6.15
-0.47%
$ 56.62 million $ 99,566
Feb 11, 2024 $ 6.18
-8.32%
$ 56.86 million $ 67,360
Feb 10, 2024 $ 6.76
+6.95%
$ 62.19 million $ 124,243
Feb 9, 2024 $ 6.34
-3.20%
$ 58.31 million $ 115,437
Feb 8, 2024 $ 6.56
+0.22%
$ 60.32 million $ 223,131
Feb 7, 2024 $ 6.59
-7.39%
$ 60.62 million $ 399,839
Feb 6, 2024 $ 7.08
+26.96%
$ 65.13 million $ 876,278
Feb 5, 2024 $ 5.56
+33.87%
$ 51.16 million $ 305,760
Feb 4, 2024 $ 4.14
-5.96%
$ 38.05 million $ 203,613
Feb 3, 2024 $ 4.39
+13.09%
$ 40.38 million $ 120,804
Feb 2, 2024 $ 3.88
+2.92%
$ 35.74 million $ 38,125
Feb 1, 2024 $ 3.77
+4.71%
$ 34.66 million $ 23,761
Jan 31, 2024 $ 3.6
-5.55%
$ 33.08 million $ 22,268
Jan 30, 2024 $ 3.82
-0.76%
$ 35.18 million $ 17,083
Jan 29, 2024 $ 3.84
+6.70%
$ 35.3 million $ 23,887
Jan 28, 2024 $ 3.59
+1.94%
$ 33.03 million $ 21,294
Jan 27, 2024 $ 3.53
-6.56%
$ 32.49 million $ 21,760
Jan 26, 2024 $ 3.77
+15.49%
$ 34.64 million $ 28,294
Jan 25, 2024 $ 3.27
-3.20%
$ 30.09 million $ 17,531
Jan 24, 2024 $ 3.39
+1.49%
$ 31.18 million $ 60,549
Jan 23, 2024 $ 3.36
+14.15%
$ 30.89 million $ 61,747
Jan 22, 2024 $ 2.94
+0.16%
$ 27.02 million $ 45,617
Jan 21, 2024 $ 2.95
-7.11%
$ 27.11 million $ 21,958
Jan 20, 2024 $ 3.18
-5.48%
$ 29.21 million $ 18,963
Jan 19, 2024 $ 3.36
+0.71%
$ 30.94 million $ 24,192
Jan 18, 2024 $ 3.35
-2.17%
$ 30.83 million $ 26,251