Stride Historical Data

STRD Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0275
+4.29%
$ 254,748 $ 14,716
Dec 15, 2025 $ 0.0265
-4.70%
$ 242,295 $ 49,295
Dec 14, 2025 $ 0.0282
+1.99%
$ 253,695 $ 32,982
Dec 13, 2025 $ 0.0281
-0.90%
$ 252,034 $ 68,600
Dec 12, 2025 $ 0.028
+47.50%
$ 257,682 $ 132,773
Dec 11, 2025 $ 0.0186
-18.79%
$ 171,547 $ 38,072
Dec 10, 2025 $ 0.023
-12.60%
$ 211,248 $ 56,657
Dec 9, 2025 $ 0.0264
-27.24%
$ 242,532 $ 47,915
Dec 8, 2025 $ 0.0363
-27.47%
$ 333,652 $ 60,213
Dec 7, 2025 $ 0.05
+1.91%
$ 459,946 $ 11,028
Dec 6, 2025 $ 0.0491
+3.49%
$ 451,347 $ 10,681
Dec 5, 2025 $ 0.0473
-13.98%
$ 435,342 $ 22,698
Dec 4, 2025 $ 0.055
-4.31%
$ 506,374 $ 17,651
Dec 3, 2025 $ 0.0576
-3.09%
$ 529,616 $ 20,709
Dec 2, 2025 $ 0.0594
+1.91%
$ 546,527 $ 12,678
Dec 1, 2025 $ 0.0583
-7.37%
$ 536,466 $ 16,202
Nov 30, 2025 $ 0.0632
+4.05%
$ 579,336 $ 12,968
Nov 29, 2025 $ 0.0608
-0.26%
$ 558,992 $ 14,892
Nov 28, 2025 $ 0.061
-8.82%
$ 560,340 $ 18,910
Nov 27, 2025 $ 0.0681
+5.55%
$ 614,812 $ 23,018
Nov 26, 2025 $ 0.0629
+1.80%
$ 594,075 $ 14,688
Nov 25, 2025 $ 0.0611
-0.20%
$ 568,873 $ 14,032
Nov 24, 2025 $ 0.0614
+11.18%
$ 563,709 $ 15,757
Nov 23, 2025 $ 0.0555
-0.59%
$ 508,024 $ 14,200
Nov 22, 2025 $ 0.0558
-1.49%
$ 513,674 $ 24,300
Nov 21, 2025 $ 0.0586
-9.29%
$ 522,787 $ 34,132
Nov 20, 2025 $ 0.0634
-11.47%
$ 594,822 $ 79,436
Nov 19, 2025 $ 0.0716
+13.24%
$ 658,561 $ 70,350
Nov 18, 2025 $ 0.0632
-0.37%
$ 581,444 $ 34,726
Nov 17, 2025 $ 0.0634
-17.68%
$ 583,366 $ 42,968
Nov 16, 2025 $ 0.0765
-4.00%
$ 708,668 $ 82,233
Nov 15, 2025 $ 0.0799
-7.44%
$ 733,488 $ 94,480
Nov 14, 2025 $ 0.0837
-23.58%
$ 794,325 $ 207,426
Nov 13, 2025 $ 0.103
+74.79%
$ 995,164 $ 177,289
Nov 12, 2025 $ 0.0601
+16.13%
$ 544,615 $ 26,991
Nov 11, 2025 $ 0.0517
-4.24%
$ 475,829 $ 16,598
Nov 10, 2025 $ 0.054
+1.69%
$ 496,849 $ 19,356
Nov 9, 2025 $ 0.0531
+2.47%
$ 488,555 $ 13,294
Nov 8, 2025 $ 0.0518
+1.36%
$ 476,462 $ 17,308
Nov 7, 2025 $ 0.0511
+5.07%
$ 470,367 $ 19,354
Nov 6, 2025 $ 0.0487
-3.26%
$ 447,607 $ 13,806
Nov 5, 2025 $ 0.0504
+0.22%
$ 463,637 $ 33,569
Nov 4, 2025 $ 0.0503
-8.61%
$ 462,567 $ 18,332
Nov 3, 2025 $ 0.055
-9.03%
$ 505,921 $ 24,717
Nov 2, 2025 $ 0.0605
+0.70%
$ 556,156 $ 23,357
Nov 1, 2025 $ 0.06
+3.77%
$ 552,389 $ 14,745
Oct 31, 2025 $ 0.0577
-1.93%
$ 532,419 $ 18,180
Oct 30, 2025 $ 0.0585
-0.67%
$ 541,328 $ 22,660
Oct 29, 2025 $ 0.0589
+3.62%
$ 541,638 $ 21,350
Oct 28, 2025 $ 0.0569
-10.55%
$ 523,040 $ 37,197