Stride Historical Data

STRD Page 11
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.75
-2.40%
$ 6.9 million $ 43,972
Dec 12, 2024 $ 0.768
+0.48%
$ 7.07 million $ 53,928
Dec 11, 2024 $ 0.764
+0.91%
$ 7.03 million $ 71,584
Dec 10, 2024 $ 0.757
+5.58%
$ 6.97 million $ 40,408
Dec 9, 2024 $ 0.717
-13.11%
$ 6.6 million $ 149,556
Dec 8, 2024 $ 0.826
+4.27%
$ 7.6 million $ 53,569
Dec 7, 2024 $ 0.792
-4.02%
$ 7.29 million $ 52,828
Dec 6, 2024 $ 0.825
+5.01%
$ 7.59 million $ 104,961
Dec 5, 2024 $ 0.786
-5.81%
$ 7.23 million $ 66,677
Dec 4, 2024 $ 0.834
+12.01%
$ 7.67 million $ 144,534
Dec 3, 2024 $ 0.745
+8.31%
$ 6.85 million $ 70,460
Dec 2, 2024 $ 0.687
+2.97%
$ 6.32 million $ 39,144
Dec 1, 2024 $ 0.668
-3.17%
$ 6.14 million $ 41,431
Nov 30, 2024 $ 0.689
+3.32%
$ 6.34 million $ 24,201
Nov 29, 2024 $ 0.667
-2.88%
$ 6.14 million $ 46,268
Nov 28, 2024 $ 0.687
+2.06%
$ 6.33 million $ 33,012
Nov 27, 2024 $ 0.673
+2.74%
$ 6.19 million $ 37,590
Nov 26, 2024 $ 0.655
-5.10%
$ 6.02 million $ 43,687
Nov 25, 2024 $ 0.69
-1.57%
$ 6.35 million $ 43,058
Nov 24, 2024 $ 0.701
+7.60%
$ 6.45 million $ 137,132
Nov 23, 2024 $ 0.651
+8.32%
$ 5.99 million $ 65,399
Nov 22, 2024 $ 0.602
+5.36%
$ 5.54 million $ 24,692
Nov 21, 2024 $ 0.571
-0.44%
$ 5.26 million $ 40,342
Nov 20, 2024 $ 0.574
-5.60%
$ 5.28 million $ 44,177
Nov 19, 2024 $ 0.608
-5.98%
$ 5.59 million $ 72,130
Nov 18, 2024 $ 0.647
+0.00%
$ 5.95 million $ 34,584
Nov 17, 2024 $ 0.647
-2.33%
$ 5.95 million $ 35,023
Nov 16, 2024 $ 0.662
+7.47%
$ 6.09 million $ 42,031
Nov 15, 2024 $ 0.616
-5.48%
$ 5.67 million $ 71,616
Nov 14, 2024 $ 0.652
+4.66%
$ 6 million $ 43,718
Nov 13, 2024 $ 0.623
-8.90%
$ 5.73 million $ 76,264
Nov 12, 2024 $ 0.682
+12.63%
$ 6.28 million $ 158,641
Nov 11, 2024 $ 0.606
-0.38%
$ 5.58 million $ 89,153
Nov 10, 2024 $ 0.609
+4.06%
$ 5.6 million $ 57,732
Nov 9, 2024 $ 0.585
-2.04%
$ 5.38 million $ 21,287
Nov 8, 2024 $ 0.597
+1.23%
$ 5.49 million $ 27,615
Nov 7, 2024 $ 0.59
-4.01%
$ 5.42 million $ 42,805
Nov 6, 2024 $ 0.614
+4.58%
$ 5.65 million $ 63,457
Nov 5, 2024 $ 0.587
-2.00%
$ 5.4 million $ 48,571
Nov 4, 2024 $ 0.598
+1.55%
$ 5.5 million $ 39,315
Nov 3, 2024 $ 0.589
+3.32%
$ 5.42 million $ 39,137
Nov 2, 2024 $ 0.571
-0.71%
$ 5.25 million $ 14,282
Nov 1, 2024 $ 0.575
+1.70%
$ 5.29 million $ 19,855
Oct 31, 2024 $ 0.565
-13.40%
$ 5.2 million $ 37,373
Oct 30, 2024 $ 0.653
-3.91%
$ 6.01 million $ 38,426
Oct 29, 2024 $ 0.679
+3.41%
$ 6.25 million $ 17,864
Oct 28, 2024 $ 0.657
+0.44%
$ 6.04 million $ 32,518
Oct 27, 2024 $ 0.654
-0.36%
$ 6.02 million $ 20,654
Oct 26, 2024 $ 0.657
+3.71%
$ 6.04 million $ 17,197
Oct 25, 2024 $ 0.628
-12.73%
$ 5.78 million $ 38,677