Stride Historical Data

STRD Page 10
Download
Date Close Price change Market cap Trading volume
Jun 4, 2025 $0.42
-1.69%
$3.86 million $41,249
Jun 3, 2025 $0.427
+3.85%
$3.93 million $27,371
Jun 2, 2025 $0.411
+0.57%
$3.78 million $52,694
Jun 1, 2025 $0.409
+0.15%
$3.76 million $26,009
May 31, 2025 $0.408
-0.52%
$3.75 million $85,085
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