Stride Historical Data

STRD Page 11
Download
Date Close Price change Market cap Trading volume
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
Apr 10, 2025 $0.217
-3.55%
$2 million $461,030
Apr 9, 2025 $0.225
+2.13%
$2.07 million $520,956
Apr 8, 2025 $0.221
-8.73%
$2.03 million $28,378
Apr 7, 2025 $0.242
-10.89%
$2.23 million $45,604
Apr 6, 2025 $0.272
-11.02%
$2.5 million $14,735
Apr 5, 2025 $0.305
-7.09%
$2.81 million $11,713
Apr 4, 2025 $0.328
+4.87%
$3.02 million $162,294
Apr 3, 2025 $0.313
-2.64%
$2.88 million $30,346
Apr 2, 2025 $0.322
-2.13%
$2.96 million $209,110
Apr 1, 2025 $0.329
-2.80%
$3.03 million $33,873
Mar 31, 2025 $0.339
+7.39%
$3.11 million $188,633
Mar 30, 2025 $0.315
-1.69%
$2.9 million $16,525
Mar 29, 2025 $0.321
-7.29%
$2.95 million $116,691
Mar 28, 2025 $0.346
-1.33%
$3.18 million $47,380
Mar 27, 2025 $0.351
+4.21%
$3.23 million $87,699
Mar 26, 2025 $0.337
+6.44%
$3.1 million $22,550
Mar 25, 2025 $0.316
-1.16%
$2.91 million $111,489
Mar 24, 2025 $0.32
-1.59%
$2.95 million $134,087
Mar 23, 2025 $0.325
+11.59%
$2.99 million $285,340
Mar 22, 2025 $0.292
+15.59%
$2.68 million $335,786
Mar 21, 2025 $0.252
+1.58%
$2.32 million $505,057
Mar 20, 2025 $0.248
+1.55%
$2.28 million $579,246
Mar 19, 2025 $0.245
+1.95%
$2.25 million $420,589
Mar 18, 2025 $0.24
-1.95%
$2.21 million $23,361
Mar 17, 2025 $0.244
+0.54%
$2.25 million $9,659
Mar 16, 2025 $0.243
-0.69%
$2.24 million $15,860
Mar 15, 2025 $0.245
+2.99%
$2.25 million $25,398
Mar 14, 2025 $0.231
-7.47%
$2.12 million $118,783
Mar 13, 2025 $0.25
-1.96%
$2.3 million $19,344
Mar 12, 2025 $0.255
+6.18%
$2.34 million $77,616
Mar 11, 2025 $0.24
+20.30%
$2.21 million $92,312
Mar 10, 2025 $0.201
-5.13%
$1.85 million $11,490
Mar 9, 2025 $0.213
-0.82%
$1.96 million $11,696
Mar 8, 2025 $0.214
-3.60%
$1.97 million $27,052
Mar 7, 2025 $0.223
-0.16%
$2.05 million $14,369
Mar 6, 2025 $0.223
-3.73%
$2.05 million $37,582
Mar 5, 2025 $0.232
+3.24%
$2.13 million $31,525
Mar 4, 2025 $0.225
+3.36%
$2.07 million $116,493
Mar 3, 2025 $0.217
-12.88%
$2 million $208,139
Mar 2, 2025 $0.249
+11.94%
$2.29 million $81,395
Mar 1, 2025 $0.223
-2.98%
$2.05 million $28,887
Feb 28, 2025 $0.229
+3.03%
$2.11 million $31,119
Feb 27, 2025 $0.223
-12.16%
$2.05 million $58,205
Feb 26, 2025 $0.254
-0.25%
$2.34 million $125,207
Feb 25, 2025 $0.253
+16.76%
$2.33 million $100,349