Stride Historical Data

STRD Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 1.38
+0.95%
$ 12.72 million $ 5,909
Nov 27, 2023 $ 1.35
-11.35%
$ 12.46 million $ 6,411
Nov 26, 2023 $ 1.53
+3.54%
$ 14.04 million $ 6,790
Nov 25, 2023 $ 1.46
+2.11%
$ 13.45 million $ 4,023
Nov 24, 2023 $ 1.45
+8.91%
$ 13.34 million $ 6,434
Nov 23, 2023 $ 1.33
-1.27%
$ 12.27 million $ 11,672
Nov 22, 2023 $ 1.35
+19.95%
$ 12.38 million $ 11,683
Nov 21, 2023 $ 1.13
-5.05%
$ 10.44 million $ 22,267
Nov 20, 2023 $ 1.19
-14.06%
$ 10.96 million $ 10,165
Nov 19, 2023 $ 1.39
-2.37%
$ 12.76 million $ 10,871
Nov 18, 2023 $ 1.52
-2.83%
$ 13.98 million $ 20,315
Nov 17, 2023 $ 1.56
+17.36%
$ 14.37 million $ 13,756
Nov 16, 2023 $ 1.34
-15.26%
$ 12.3 million $ 11,915
Nov 15, 2023 $ 1.58
+26.15%
$ 14.51 million $ 15,040
Nov 14, 2023 $ 1.25
-6.06%
$ 11.53 million $ 10,882
Nov 13, 2023 $ 1.34
+1.50%
$ 12.32 million $ 21,766
Nov 12, 2023 $ 1.32
+10.86%
$ 12.17 million $ 20,747
Nov 11, 2023 $ 1.2
+18.04%
$ 11.06 million $ 32,519
Nov 10, 2023 $ 1.02
+16.00%
$ 9.38 million $ 33,212
Nov 9, 2023 $ 0.878
-0.75%
$ 8.08 million $ 47,360
Nov 8, 2023 $ 0.883
-3.51%
$ 8.13 million $ 25,619
Nov 7, 2023 $ 0.918
-12.92%
$ 8.44 million $ 21,802
Nov 6, 2023 $ 1.07
+23.43%
$ 9.8 million $ 48,472
Nov 5, 2023 $ 0.861
+10.76%
$ 7.92 million $ 18,272
Nov 4, 2023 $ 0.773
+9.93%
$ 7.12 million $ 12,325
Nov 3, 2023 $ 0.707
-0.74%
$ 6.51 million $ 26,824
Nov 2, 2023 $ 0.71
+16.75%
$ 6.53 million $ 18,144
Nov 1, 2023 $ 0.608
+5.65%
$ 5.59 million $ 14,251
Oct 31, 2023 $ 0.575
+1.58%
$ 5.29 million $ 26,676
Oct 30, 2023 $ 0.568
+12.10%
$ 5.23 million $ 18,463
Oct 29, 2023 $ 0.506
+2.09%
$ 4.65 million $ 9,945
Oct 28, 2023 $ 0.497
+6.38%
$ 4.57 million $ 12,278
Oct 27, 2023 $ 0.467
+1.25%
$ 4.29 million $ 9,534
Oct 26, 2023 $ 0.46
+3.87%
$ 4.23 million $ 23,907
Oct 25, 2023 $ 0.442
-7.84%
$ 4.07 million $ 29,324
Oct 24, 2023 $ 0.479
-1.81%
$ 4.41 million $ 21,174
Oct 23, 2023 $ 0.488
+8.24%
$ 4.49 million $ 19,301
Oct 22, 2023 $ 0.453
-1.25%
$ 4.16 million $ 11,014
Oct 21, 2023 $ 0.459
+3.85%
$ 4.22 million $ 25,429
Oct 20, 2023 $ 0.44
-7.97%
$ 4.05 million $ 11,881
Oct 19, 2023 $ 0.48
-12.44%
$ 4.42 million $ 48,382
Oct 18, 2023 $ 0.542
-3.26%
$ 4.98 million $ 15,800
Oct 17, 2023 $ 0.56
+1.52%
$ 5.16 million $ 14,085
Oct 16, 2023 $ 0.553
+2.10%
$ 5.09 million $ 25,561
Oct 15, 2023 $ 0.542
-2.45%
$ 4.99 million $ 10,215
Oct 14, 2023 $ 0.555
+0.83%
$ 5.1 million $ 11,175
Oct 13, 2023 $ 0.55
-2.33%
$ 5.06 million $ 7,655
Oct 12, 2023 $ 0.561
+7.55%
$ 5.16 million $ 13,510
Oct 11, 2023 $ 0.521
-1.37%
$ 4.79 million $ 20,813
Oct 10, 2023 $ 0.529
-15.38%
$ 4.86 million $ 38,667