Stride Historical Data

STRD Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.382
-3.25%
$ 3.52 million $ 22,236
Jan 31, 2025 $ 0.395
+0.19%
$ 3.64 million $ 18,204
Jan 30, 2025 $ 0.394
+1.02%
$ 3.63 million $ 58,940
Jan 29, 2025 $ 0.39
-6.94%
$ 3.59 million $ 64,074
Jan 28, 2025 $ 0.42
-14.01%
$ 3.86 million $ 112,966
Jan 27, 2025 $ 0.488
-3.26%
$ 4.49 million $ 181,376
Jan 26, 2025 $ 0.505
+9.63%
$ 4.64 million $ 45,030
Jan 25, 2025 $ 0.46
+6.42%
$ 4.23 million $ 27,748
Jan 24, 2025 $ 0.432
+2.43%
$ 3.98 million $ 16,094
Jan 23, 2025 $ 0.423
-2.89%
$ 3.89 million $ 13,392
Jan 22, 2025 $ 0.435
-0.95%
$ 4.01 million $ 35,200
Jan 21, 2025 $ 0.44
+8.90%
$ 4.04 million $ 39,315
Jan 20, 2025 $ 0.405
-0.24%
$ 3.73 million $ 43,662
Jan 19, 2025 $ 0.406
-10.25%
$ 3.73 million $ 43,255
Jan 18, 2025 $ 0.451
-11.95%
$ 4.15 million $ 42,950
Jan 17, 2025 $ 0.513
-0.96%
$ 4.72 million $ 55,208
Jan 16, 2025 $ 0.517
+0.53%
$ 4.76 million $ 22,744
Jan 15, 2025 $ 0.515
+2.08%
$ 4.74 million $ 28,274
Jan 14, 2025 $ 0.505
+4.51%
$ 4.64 million $ 14,592
Jan 13, 2025 $ 0.483
-7.70%
$ 4.44 million $ 18,383
Jan 12, 2025 $ 0.523
-3.87%
$ 4.81 million $ 17,829
Jan 11, 2025 $ 0.544
+0.14%
$ 5 million $ 12,114
Jan 10, 2025 $ 0.543
-0.11%
$ 5 million $ 18,281
Jan 9, 2025 $ 0.543
-4.03%
$ 5 million $ 34,366
Jan 8, 2025 $ 0.566
-5.43%
$ 5.21 million $ 32,734
Jan 7, 2025 $ 0.599
-1.65%
$ 5.51 million $ 82,369
Jan 6, 2025 $ 0.609
+4.80%
$ 5.6 million $ 138,471
Jan 5, 2025 $ 0.581
-0.54%
$ 5.35 million $ 20,385
Jan 4, 2025 $ 0.584
+3.03%
$ 5.37 million $ 28,468
Jan 3, 2025 $ 0.567
+1.26%
$ 5.21 million $ 19,828
Jan 2, 2025 $ 0.56
+5.35%
$ 5.15 million $ 24,494
Jan 1, 2025 $ 0.531
-0.41%
$ 4.88 million $ 16,073
Dec 31, 2024 $ 0.533
+1.27%
$ 4.91 million $ 14,812
Dec 30, 2024 $ 0.527
-0.08%
$ 4.85 million $ 26,857
Dec 29, 2024 $ 0.527
-3.53%
$ 4.85 million $ 19,214
Dec 28, 2024 $ 0.547
+1.21%
$ 5.03 million $ 28,741
Dec 27, 2024 $ 0.54
-0.61%
$ 4.97 million $ 23,723
Dec 26, 2024 $ 0.544
-6.75%
$ 5 million $ 23,199
Dec 25, 2024 $ 0.583
+4.37%
$ 5.36 million $ 22,492
Dec 24, 2024 $ 0.559
+4.15%
$ 5.14 million $ 69,700
Dec 23, 2024 $ 0.536
+4.31%
$ 4.93 million $ 38,321
Dec 22, 2024 $ 0.514
-1.08%
$ 4.73 million $ 68,017
Dec 21, 2024 $ 0.52
-1.66%
$ 4.78 million $ 42,180
Dec 20, 2024 $ 0.529
-7.54%
$ 4.86 million $ 59,708
Dec 19, 2024 $ 0.572
-8.35%
$ 5.26 million $ 38,057
Dec 18, 2024 $ 0.622
-7.21%
$ 5.73 million $ 44,457
Dec 17, 2024 $ 0.671
-4.22%
$ 6.17 million $ 54,133
Dec 16, 2024 $ 0.7
-4.73%
$ 6.44 million $ 87,468
Dec 15, 2024 $ 0.735
+2.83%
$ 6.76 million $ 43,613
Dec 14, 2024 $ 0.715
-4.65%
$ 6.58 million $ 44,171