Stride Historical Data

STRD Page 12
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.72
-8.11%
$ 6.62 million $ 39,877
Oct 23, 2024 $ 0.784
-0.93%
$ 7.21 million $ 28,113
Oct 22, 2024 $ 0.791
-3.12%
$ 7.27 million $ 25,880
Oct 21, 2024 $ 0.818
-2.05%
$ 7.52 million $ 23,745
Oct 20, 2024 $ 0.835
+2.65%
$ 7.68 million $ 18,238
Oct 19, 2024 $ 0.813
+3.56%
$ 7.48 million $ 35,427
Oct 18, 2024 $ 0.785
+4.80%
$ 7.22 million $ 24,062
Oct 17, 2024 $ 0.749
-1.10%
$ 6.89 million $ 34,886
Oct 16, 2024 $ 0.757
+6.24%
$ 6.96 million $ 46,784
Oct 15, 2024 $ 0.713
+3.50%
$ 6.56 million $ 18,212
Oct 14, 2024 $ 0.689
-1.22%
$ 6.34 million $ 20,611
Oct 13, 2024 $ 0.697
-8.87%
$ 6.42 million $ 20,484
Oct 12, 2024 $ 0.765
+2.69%
$ 7.04 million $ 19,432
Oct 11, 2024 $ 0.745
+0.74%
$ 6.85 million $ 17,138
Oct 10, 2024 $ 0.739
-1.77%
$ 6.8 million $ 16,354
Oct 9, 2024 $ 0.752
-5.94%
$ 6.92 million $ 20,653
Oct 8, 2024 $ 0.8
-2.83%
$ 7.36 million $ 18,714
Oct 7, 2024 $ 0.823
+1.75%
$ 7.57 million $ 23,988
Oct 6, 2024 $ 0.81
-5.38%
$ 7.45 million $ 25,627
Oct 5, 2024 $ 0.856
-5.54%
$ 7.88 million $ 21,539
Oct 4, 2024 $ 0.907
+1.28%
$ 8.34 million $ 28,137
Oct 3, 2024 $ 0.895
-0.73%
$ 8.23 million $ 19,201
Oct 2, 2024 $ 0.898
-4.20%
$ 8.26 million $ 21,274
Oct 1, 2024 $ 0.938
-4.31%
$ 8.63 million $ 25,181
Sep 30, 2024 $ 0.98
-7.69%
$ 9.02 million $ 38,243
Sep 29, 2024 $ 1.06
-0.90%
$ 9.77 million $ 24,931
Sep 28, 2024 $ 1.07
-4.60%
$ 9.84 million $ 32,886
Sep 27, 2024 $ 1.12
+23.34%
$ 10.31 million $ 172,337
Sep 26, 2024 $ 0.909
+21.96%
$ 8.36 million $ 51,157
Sep 25, 2024 $ 0.745
-3.68%
$ 6.85 million $ 22,896
Sep 24, 2024 $ 0.773
+13.08%
$ 7.11 million $ 22,481
Sep 23, 2024 $ 0.671
+5.88%
$ 6.18 million $ 19,851
Sep 22, 2024 $ 0.634
-0.24%
$ 5.83 million $ 12,487
Sep 21, 2024 $ 0.635
-0.54%
$ 5.84 million $ 15,432
Sep 20, 2024 $ 0.638
+3.54%
$ 5.87 million $ 14,266
Sep 19, 2024 $ 0.615
-3.40%
$ 5.66 million $ 14,815
Sep 18, 2024 $ 0.637
-4.07%
$ 5.86 million $ 18,718
Sep 17, 2024 $ 0.663
+7.64%
$ 6.1 million $ 15,297
Sep 16, 2024 $ 0.611
-5.24%
$ 5.63 million $ 13,740
Sep 15, 2024 $ 0.645
+0.99%
$ 5.94 million $ 13,807
Sep 14, 2024 $ 0.639
-3.03%
$ 5.88 million $ 11,367
Sep 13, 2024 $ 0.659
+1.44%
$ 6.06 million $ 12,975
Sep 12, 2024 $ 0.651
+0.73%
$ 5.99 million $ 12,144
Sep 11, 2024 $ 0.646
-0.55%
$ 5.94 million $ 12,209
Sep 10, 2024 $ 0.65
-2.31%
$ 5.98 million $ 12,750
Sep 9, 2024 $ 0.664
+3.32%
$ 6.11 million $ 12,893
Sep 8, 2024 $ 0.643
+0.85%
$ 5.92 million $ 13,348
Sep 7, 2024 $ 0.638
+3.30%
$ 5.87 million $ 12,868
Sep 6, 2024 $ 0.617
-6.74%
$ 5.68 million $ 12,180
Sep 5, 2024 $ 0.663
-1.42%
$ 6.1 million $ 12,462