Stride Historical Data

STRD Page 14
Download
Date Close Price change Market cap Trading volume
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
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