Stride Historical Data

STRD Page 14
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 1.45
+7.65%
$ 13.33 million $ 20,815
Jul 15, 2024 $ 1.35
+5.58%
$ 12.39 million $ 8,199
Jul 14, 2024 $ 1.27
+1.46%
$ 11.72 million $ 5,210
Jul 13, 2024 $ 1.25
-1.03%
$ 11.55 million $ 4,916
Jul 12, 2024 $ 1.27
-0.66%
$ 11.67 million $ 11,397
Jul 11, 2024 $ 1.28
-3.31%
$ 11.74 million $ 5,989
Jul 10, 2024 $ 1.32
-0.61%
$ 12.15 million $ 5,817
Jul 9, 2024 $ 1.33
+4.24%
$ 12.24 million $ 6,160
Jul 8, 2024 $ 1.28
+6.74%
$ 11.75 million $ 7,469
Jul 7, 2024 $ 1.2
-5.87%
$ 11.01 million $ 7,235
Jul 6, 2024 $ 1.27
+6.48%
$ 11.7 million $ 6,957
Jul 5, 2024 $ 1.19
-5.37%
$ 10.99 million $ 13,760
Jul 4, 2024 $ 1.27
-4.46%
$ 11.69 million $ 14,909
Jul 3, 2024 $ 1.33
-4.05%
$ 12.24 million $ 14,761
Jul 2, 2024 $ 1.39
-7.60%
$ 12.75 million $ 11,663
Jul 1, 2024 $ 1.5
-7.47%
$ 13.81 million $ 53,439
Jun 30, 2024 $ 1.62
+12.87%
$ 14.91 million $ 10,365
Jun 29, 2024 $ 1.44
-5.77%
$ 13.22 million $ 9,760
Jun 28, 2024 $ 1.52
-1.37%
$ 14.02 million $ 18,920
Jun 27, 2024 $ 1.55
+3.99%
$ 14.22 million $ 65,633
Jun 26, 2024 $ 1.49
+17.76%
$ 13.67 million $ 280,351
Jun 25, 2024 $ 1.26
+2.67%
$ 11.6 million $ 10,350
Jun 24, 2024 $ 1.23
-0.83%
$ 11.3 million $ 9,275
Jun 23, 2024 $ 1.24
+6.88%
$ 11.4 million $ 31,942
Jun 22, 2024 $ 1.16
-6.35%
$ 10.68 million $ 10,148
Jun 21, 2024 $ 1.24
-7.66%
$ 11.39 million $ 13,831
Jun 20, 2024 $ 1.34
-6.68%
$ 12.35 million $ 33,976
Jun 19, 2024 $ 1.44
+5.91%
$ 13.23 million $ 14,595
Jun 18, 2024 $ 1.36
-13.06%
$ 12.48 million $ 25,569
Jun 17, 2024 $ 1.56
-8.22%
$ 14.35 million $ 57,777
Jun 16, 2024 $ 1.7
-4.98%
$ 15.63 million $ 19,444
Jun 15, 2024 $ 1.79
-1.93%
$ 16.48 million $ 15,497
Jun 14, 2024 $ 1.82
+1.69%
$ 16.78 million $ 32,070
Jun 13, 2024 $ 1.79
-3.34%
$ 16.51 million $ 55,203
Jun 12, 2024 $ 1.86
+25.97%
$ 17.09 million $ 180,533
Jun 11, 2024 $ 1.47
-2.56%
$ 13.55 million $ 14,501
Jun 10, 2024 $ 1.52
-5.42%
$ 13.94 million $ 18,702
Jun 9, 2024 $ 1.6
+0.61%
$ 14.69 million $ 3,051
Jun 8, 2024 $ 1.59
-5.77%
$ 14.6 million $ 21,562
Jun 7, 2024 $ 1.68
-3.32%
$ 15.5 million $ 47,016
Jun 6, 2024 $ 1.74
+1.83%
$ 16.03 million $ 48,680
Jun 5, 2024 $ 1.71
+6.16%
$ 15.75 million $ 37,261
Jun 4, 2024 $ 1.61
+0.64%
$ 14.84 million $ 13,215
Jun 3, 2024 $ 1.61
+4.24%
$ 14.79 million $ 24,893
Jun 2, 2024 $ 1.54
+4.72%
$ 14.19 million $ 26,285
Jun 1, 2024 $ 1.72
+21.42%
$ 15.78 million $ 33,366
May 31, 2024 $ 1.41
-7.06%
$ 12.95 million $ 86,418
May 30, 2024 $ 1.51
-9.11%
$ 13.94 million $ 174,437
May 29, 2024 $ 1.66
+9.15%
$ 15.27 million $ 6,679
May 28, 2024 $ 1.52
-5.87%
$ 13.98 million $ 5,271