Stride Historical Data

STRD Page 12
Download
Date Close Price change Market cap Trading volume
Feb 24, 2025 $0.217
-4.11%
$2 million $18,506
Feb 23, 2025 $0.226
-6.67%
$2.08 million $59,703
Feb 22, 2025 $0.243
+5.87%
$2.23 million $19,832
Feb 21, 2025 $0.229
-1.94%
$2.11 million $36,440
Feb 20, 2025 $0.234
+15.16%
$2.15 million $69,181
Feb 19, 2025 $0.203
+0.10%
$1.87 million $55,207
Feb 18, 2025 $0.203
-10.81%
$1.86 million $80,814
Feb 17, 2025 $0.227
-6.21%
$2.09 million $82,280
Feb 16, 2025 $0.242
-2.54%
$2.23 million $76,713
Feb 15, 2025 $0.249
-3.69%
$2.29 million $53,138
Feb 14, 2025 $0.258
-0.83%
$2.37 million $40,097
Feb 13, 2025 $0.261
-5.14%
$2.4 million $118,750
Feb 12, 2025 $0.274
+4.93%
$2.52 million $143,982
Feb 11, 2025 $0.262
-6.29%
$2.41 million $106,860
Feb 10, 2025 $0.279
-5.22%
$2.57 million $67,701
Feb 9, 2025 $0.294
-2.05%
$2.71 million $23,593
Feb 8, 2025 $0.3
-7.07%
$2.76 million $130,287
Feb 7, 2025 $0.324
-9.17%
$2.98 million $71,153
Feb 6, 2025 $0.355
+10.24%
$3.26 million $122,618
Feb 5, 2025 $0.323
+1.05%
$2.97 million $52,398
Feb 4, 2025 $0.32
-3.09%
$2.94 million $91,333
Feb 3, 2025 $0.33
+1.63%
$3.04 million $100,113
Feb 2, 2025 $0.325
-14.99%
$2.99 million $29,813
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