Stride Historical Data

STRD Page 15
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 1.61
+2.72%
$ 14.82 million $ 5,831
May 26, 2024 $ 1.57
-3.82%
$ 14.43 million $ 3,590
May 25, 2024 $ 1.63
-0.02%
$ 15 million $ 5,349
May 24, 2024 $ 1.63
-4.55%
$ 15 million $ 6,988
May 23, 2024 $ 1.71
+0.08%
$ 15.7 million $ 8,395
May 22, 2024 $ 1.71
-1.32%
$ 15.7 million $ 12,366
May 21, 2024 $ 1.73
-4.37%
$ 15.9 million $ 17,495
May 20, 2024 $ 1.81
+6.55%
$ 16.62 million $ 9,189
May 19, 2024 $ 1.7
-4.64%
$ 15.63 million $ 5,656
May 18, 2024 $ 1.79
-2.06%
$ 16.43 million $ 17,624
May 17, 2024 $ 1.82
+2.28%
$ 16.79 million $ 20,293
May 16, 2024 $ 1.78
-6.52%
$ 16.38 million $ 22,594
May 15, 2024 $ 1.9
+6.98%
$ 17.49 million $ 26,891
May 14, 2024 $ 1.77
-6.00%
$ 16.33 million $ 18,978
May 13, 2024 $ 1.88
-5.51%
$ 17.33 million $ 17,879
May 12, 2024 $ 1.99
-2.89%
$ 18.33 million $ 4,972
May 11, 2024 $ 2.05
-0.43%
$ 18.9 million $ 8,474
May 10, 2024 $ 2.07
-6.59%
$ 19.01 million $ 12,281
May 9, 2024 $ 2.21
+0.92%
$ 20.32 million $ 13,829
May 8, 2024 $ 2.19
-6.00%
$ 20.17 million $ 8,802
May 7, 2024 $ 2.34
-3.08%
$ 21.53 million $ 23,783
May 6, 2024 $ 2.41
+0.53%
$ 22.2 million $ 25,725
May 5, 2024 $ 2.4
-1.11%
$ 22.06 million $ 9,796
May 4, 2024 $ 2.43
-0.48%
$ 22.31 million $ 11,491
May 3, 2024 $ 2.44
+4.59%
$ 22.44 million $ 11,198
May 2, 2024 $ 2.33
-0.79%
$ 21.48 million $ 12,366
May 1, 2024 $ 2.33
-8.15%
$ 21.6 million $ 35,398
Apr 30, 2024 $ 2.52
-8.09%
$ 23.19 million $ 36,393
Apr 29, 2024 $ 2.74
+1.16%
$ 25.2 million $ 34,616
Apr 28, 2024 $ 2.71
+23.70%
$ 24.89 million $ 75,071
Apr 27, 2024 $ 2.18
+1.88%
$ 20.04 million $ 5,813
Apr 26, 2024 $ 2.14
-3.60%
$ 19.7 million $ 8,664
Apr 25, 2024 $ 2.22
-2.97%
$ 20.4 million $ 11,204
Apr 24, 2024 $ 2.29
-7.51%
$ 21.06 million $ 10,987
Apr 23, 2024 $ 2.47
-1.12%
$ 22.72 million $ 18,750
Apr 22, 2024 $ 2.49
+3.84%
$ 22.92 million $ 9,997
Apr 21, 2024 $ 2.39
+1.37%
$ 22.01 million $ 8,047
Apr 20, 2024 $ 2.36
+9.37%
$ 21.71 million $ 10,743
Apr 19, 2024 $ 2.16
-0.55%
$ 19.86 million $ 11,236
Apr 18, 2024 $ 2.18
+0.25%
$ 20.07 million $ 5,640
Apr 17, 2024 $ 2.18
-1.26%
$ 20.03 million $ 12,527
Apr 16, 2024 $ 2.21
+4.09%
$ 20.34 million $ 19,068
Apr 15, 2024 $ 2.13
-7.28%
$ 19.61 million $ 18,637
Apr 14, 2024 $ 2.31
+4.04%
$ 21.23 million $ 19,611
Apr 13, 2024 $ 2.22
-14.06%
$ 20.47 million $ 55,039
Apr 12, 2024 $ 2.6
-11.10%
$ 23.94 million $ 36,416
Apr 11, 2024 $ 2.93
+0.98%
$ 26.93 million $ 20,074
Apr 10, 2024 $ 2.9
-4.40%
$ 26.72 million $ 26,472
Apr 9, 2024 $ 3.04
-1.08%
$ 27.97 million $ 28,429
Apr 8, 2024 $ 3.07
-3.90%
$ 28.22 million $ 24,005