Stride Historical Data

STRD Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.41
-5.61%
$ 3.77 million $ 101,011
May 29, 2025 $ 0.434
+18.01%
$ 4 million $ 182,647
May 28, 2025 $ 0.368
+8.97%
$ 3.39 million $ 97,826
May 27, 2025 $ 0.338
-1.93%
$ 3.11 million $ 173,726
May 26, 2025 $ 0.344
+4.34%
$ 3.17 million $ 63,572
May 25, 2025 $ 0.33
-0.06%
$ 3.04 million $ 93,930
May 24, 2025 $ 0.33
+4.14%
$ 3.04 million $ 55,311
May 23, 2025 $ 0.317
+6.04%
$ 2.92 million $ 267,215
May 22, 2025 $ 0.299
+7.72%
$ 2.75 million $ 48,750
May 21, 2025 $ 0.278
+2.57%
$ 2.55 million $ 56,839
May 20, 2025 $ 0.271
-2.75%
$ 2.49 million $ 53,405
May 19, 2025 $ 0.278
-0.98%
$ 2.56 million $ 41,260
May 18, 2025 $ 0.281
-0.64%
$ 2.58 million $ 85,588
May 17, 2025 $ 0.283
+2.97%
$ 2.6 million $ 55,992
May 16, 2025 $ 0.274
-2.41%
$ 2.52 million $ 97,193
May 15, 2025 $ 0.281
-3.45%
$ 2.59 million $ 41,516
May 14, 2025 $ 0.291
-2.78%
$ 2.68 million $ 56,246
May 13, 2025 $ 0.299
+0.69%
$ 2.75 million $ 83,484
May 12, 2025 $ 0.297
+0.68%
$ 2.74 million $ 49,924
May 11, 2025 $ 0.295
-0.09%
$ 2.72 million $ 32,379
May 10, 2025 $ 0.296
+7.14%
$ 2.72 million $ 32,024
May 9, 2025 $ 0.276
+0.81%
$ 2.54 million $ 66,324
May 8, 2025 $ 0.274
+11.07%
$ 2.52 million $ 47,662
May 7, 2025 $ 0.246
+0.33%
$ 2.26 million $ 31,305
May 6, 2025 $ 0.245
-6.78%
$ 2.25 million $ 100,855
May 5, 2025 $ 0.263
+0.94%
$ 2.42 million $ 323,977
May 4, 2025 $ 0.261
-11.09%
$ 2.4 million $ 106,746
May 3, 2025 $ 0.293
-0.69%
$ 2.7 million $ 35,810
May 2, 2025 $ 0.295
+0.68%
$ 2.72 million $ 23,402
May 1, 2025 $ 0.293
+5.56%
$ 2.69 million $ 133,962
Apr 30, 2025 $ 0.275
-7.14%
$ 2.53 million $ 429,506
Apr 29, 2025 $ 0.297
+49.19%
$ 2.73 million $ 420,651
Apr 28, 2025 $ 0.199
+10.70%
$ 1.83 million $ 266,591
Apr 27, 2025 $ 0.18
-10.06%
$ 1.65 million $ 572,996
Apr 26, 2025 $ 0.2
+2.85%
$ 1.84 million $ 527,793
Apr 25, 2025 $ 0.194
-0.56%
$ 1.79 million $ 259,929
Apr 24, 2025 $ 0.195
-1.55%
$ 1.8 million $ 91,142
Apr 23, 2025 $ 0.198
+0.72%
$ 1.83 million $ 786,564
Apr 22, 2025 $ 0.197
+1.11%
$ 1.81 million $ 51,616
Apr 21, 2025 $ 0.195
+0.42%
$ 1.79 million $ 13,738
Apr 20, 2025 $ 0.194
-1.40%
$ 1.79 million $ 17,946
Apr 19, 2025 $ 0.196
+2.12%
$ 1.8 million $ 7,145
Apr 18, 2025 $ 0.191
-2.26%
$ 1.76 million $ 27,079
Apr 17, 2025 $ 0.196
+1.51%
$ 1.8 million $ 26,010
Apr 16, 2025 $ 0.193
-5.35%
$ 1.78 million $ 50,584
Apr 15, 2025 $ 0.204
-1.16%
$ 1.88 million $ 10,318
Apr 14, 2025 $ 0.206
-2.01%
$ 1.9 million $ 10,287
Apr 13, 2025 $ 0.211
-6.44%
$ 1.94 million $ 10,218
Apr 12, 2025 $ 0.225
-11.24%
$ 2.07 million $ 625,559
Apr 11, 2025 $ 0.253
+16.55%
$ 2.33 million $ 1.51 million