Stride Historical Data

STRD Page 13
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.671
+3.52%
$ 6.17 million $ 13,965
Sep 3, 2024 $ 0.649
-3.60%
$ 5.97 million $ 13,263
Sep 2, 2024 $ 0.663
-0.05%
$ 6.1 million $ 12,309
Sep 1, 2024 $ 0.664
-3.37%
$ 6.1 million $ 13,176
Aug 31, 2024 $ 0.684
-7.43%
$ 6.29 million $ 9,864
Aug 30, 2024 $ 0.738
+0.98%
$ 6.79 million $ 17,977
Aug 29, 2024 $ 0.731
-2.52%
$ 6.73 million $ 21,927
Aug 28, 2024 $ 0.751
-0.16%
$ 6.91 million $ 20,485
Aug 27, 2024 $ 0.751
-2.69%
$ 6.91 million $ 15,671
Aug 26, 2024 $ 0.773
-7.04%
$ 7.11 million $ 17,633
Aug 25, 2024 $ 0.832
+3.09%
$ 7.65 million $ 18,644
Aug 24, 2024 $ 0.807
-6.23%
$ 7.42 million $ 27,430
Aug 23, 2024 $ 0.86
+12.73%
$ 7.91 million $ 23,570
Aug 22, 2024 $ 0.763
+8.80%
$ 7.02 million $ 18,534
Aug 21, 2024 $ 0.701
-0.04%
$ 6.45 million $ 17,578
Aug 20, 2024 $ 0.702
+14.31%
$ 6.46 million $ 20,034
Aug 19, 2024 $ 0.616
+10.43%
$ 5.67 million $ 15,630
Aug 18, 2024 $ 0.552
-0.43%
$ 5.08 million $ 11,292
Aug 17, 2024 $ 0.554
+3.53%
$ 5.1 million $ 10,384
Aug 16, 2024 $ 0.536
+3.95%
$ 4.93 million $ 15,461
Aug 15, 2024 $ 0.516
-3.20%
$ 4.75 million $ 10,941
Aug 14, 2024 $ 0.533
-2.28%
$ 4.91 million $ 13,957
Aug 13, 2024 $ 0.545
+0.81%
$ 5.02 million $ 14,790
Aug 12, 2024 $ 0.54
-2.70%
$ 4.97 million $ 22,238
Aug 11, 2024 $ 0.555
-13.45%
$ 5.11 million $ 14,023
Aug 10, 2024 $ 0.641
+0.84%
$ 5.89 million $ 18,560
Aug 9, 2024 $ 0.635
-13.17%
$ 5.84 million $ 26,010
Aug 8, 2024 $ 0.731
-5.80%
$ 6.73 million $ 15,488
Aug 7, 2024 $ 0.776
-1.09%
$ 7.14 million $ 20,481
Aug 6, 2024 $ 0.785
+3.49%
$ 7.22 million $ 18,653
Aug 5, 2024 $ 0.758
-13.08%
$ 6.98 million $ 27,432
Aug 4, 2024 $ 0.872
-2.10%
$ 8.02 million $ 32,977
Aug 3, 2024 $ 0.891
+0.21%
$ 8.2 million $ 30,433
Aug 2, 2024 $ 0.889
-2.87%
$ 8.18 million $ 45,231
Aug 1, 2024 $ 0.915
+5.52%
$ 8.42 million $ 41,022
Jul 31, 2024 $ 0.867
-8.78%
$ 7.97 million $ 73,276
Jul 30, 2024 $ 0.95
-16.90%
$ 8.74 million $ 9,469
Jul 29, 2024 $ 1.14
-5.13%
$ 10.52 million $ 15,218
Jul 28, 2024 $ 1.21
-2.21%
$ 11.09 million $ 14,302
Jul 27, 2024 $ 1.23
-2.42%
$ 11.34 million $ 7,019
Jul 26, 2024 $ 1.26
+4.50%
$ 11.62 million $ 13,842
Jul 25, 2024 $ 1.21
-4.01%
$ 11.12 million $ 24,871
Jul 24, 2024 $ 1.26
+0.98%
$ 11.59 million $ 16,771
Jul 23, 2024 $ 1.25
-2.12%
$ 11.47 million $ 33,565
Jul 22, 2024 $ 1.27
-7.74%
$ 11.72 million $ 51,385
Jul 21, 2024 $ 1.38
-0.85%
$ 12.71 million $ 19,914
Jul 20, 2024 $ 1.4
-1.31%
$ 12.87 million $ 8,818
Jul 19, 2024 $ 1.42
-0.24%
$ 13.04 million $ 42,208
Jul 18, 2024 $ 1.42
-0.48%
$ 13.08 million $ 8,502
Jul 17, 2024 $ 1.43
-1.47%
$ 13.14 million $ 22,182