Stride Historical Data

STRD Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 3.44
+1.75%
$ 31.69 million $ 17,666
Jan 16, 2024 $ 3.39
+2.12%
$ 31.22 million $ 18,646
Jan 15, 2024 $ 3.32
+1.92%
$ 30.57 million $ 21,951
Jan 14, 2024 $ 3.29
-5.07%
$ 30.23 million $ 29,349
Jan 13, 2024 $ 3.44
+8.90%
$ 31.63 million $ 36,960
Jan 12, 2024 $ 3.18
-15.07%
$ 29.26 million $ 23,315
Jan 11, 2024 $ 3.77
-4.23%
$ 34.68 million $ 39,596
Jan 10, 2024 $ 3.92
+7.71%
$ 36.09 million $ 61,174
Jan 9, 2024 $ 3.65
-3.68%
$ 33.54 million $ 43,471
Jan 8, 2024 $ 3.77
+12.08%
$ 34.69 million $ 56,904
Jan 7, 2024 $ 3.37
-0.69%
$ 31 million $ 31,596
Jan 6, 2024 $ 3.4
-3.49%
$ 31.27 million $ 87,560
Jan 5, 2024 $ 3.29
-16.49%
$ 30.26 million $ 112,897
Jan 4, 2024 $ 3.95
+40.80%
$ 36.37 million $ 73,593
Jan 3, 2024 $ 2.82
-6.45%
$ 25.95 million $ 77,042
Jan 2, 2024 $ 3.02
+8.59%
$ 27.74 million $ 36,615
Jan 1, 2024 $ 2.78
-1.55%
$ 25.55 million $ 21,755
Dec 31, 2023 $ 2.82
-7.46%
$ 25.93 million $ 32,267
Dec 30, 2023 $ 3.04
+3.68%
$ 27.93 million $ 47,225
Dec 29, 2023 $ 2.92
+1.01%
$ 26.87 million $ 42,274
Dec 28, 2023 $ 2.89
-0.62%
$ 26.55 million $ 32,962
Dec 27, 2023 $ 2.9
+7.38%
$ 26.71 million $ 72,782
Dec 26, 2023 $ 2.7
-7.39%
$ 24.84 million $ 73,223
Dec 25, 2023 $ 2.92
-5.16%
$ 26.85 million $ 49,093
Dec 24, 2023 $ 3.09
-1.81%
$ 28.47 million $ 24,846
Dec 23, 2023 $ 3.16
+2.19%
$ 29.04 million $ 26,005
Dec 22, 2023 $ 3.1
-12.40%
$ 28.52 million $ 97,158
Dec 21, 2023 $ 3.57
+15.72%
$ 32.83 million $ 175,194
Dec 20, 2023 $ 3.11
+42.97%
$ 28.57 million $ 82,392
Dec 19, 2023 $ 2.16
-0.17%
$ 19.88 million $ 36,517
Dec 18, 2023 $ 2.15
-2.91%
$ 19.78 million $ 59,660
Dec 17, 2023 $ 2.2
-19.26%
$ 20.28 million $ 43,134
Dec 16, 2023 $ 2.72
+16.45%
$ 24.99 million $ 80,136
Dec 15, 2023 $ 2.34
-1.42%
$ 21.52 million $ 41,951
Dec 14, 2023 $ 2.38
+13.62%
$ 21.88 million $ 48,666
Dec 13, 2023 $ 2.08
-1.81%
$ 19.15 million $ 24,684
Dec 12, 2023 $ 2.11
+5.09%
$ 19.4 million $ 60,810
Dec 11, 2023 $ 1.99
-0.69%
$ 18.35 million $ 7,592
Dec 10, 2023 $ 2.01
+3.40%
$ 18.48 million $ 5,126
Dec 9, 2023 $ 1.95
-4.90%
$ 17.94 million $ 4,609
Dec 8, 2023 $ 2.06
+7.48%
$ 18.98 million $ 15,870
Dec 7, 2023 $ 1.92
+2.24%
$ 17.67 million $ 7,106
Dec 6, 2023 $ 1.87
-14.18%
$ 17.24 million $ 13,635
Dec 5, 2023 $ 2.18
+23.98%
$ 20.08 million $ 18,788
Dec 4, 2023 $ 1.77
+16.51%
$ 16.3 million $ 9,351
Dec 3, 2023 $ 1.51
+0.54%
$ 13.89 million $ 5,311
Dec 2, 2023 $ 1.5
-0.63%
$ 13.78 million $ 11,380
Dec 1, 2023 $ 1.5
+2.96%
$ 13.84 million $ 4,971
Nov 30, 2023 $ 1.46
+0.13%
$ 13.43 million $ 3,692
Nov 29, 2023 $ 1.45
+5.29%
$ 13.36 million $ 7,975