Stride Historical Data

STRD Page 16
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 3.2
+1.61%
$ 29.43 million $ 10,131
Apr 6, 2024 $ 3.15
-0.56%
$ 28.95 million $ 24,218
Apr 5, 2024 $ 3.17
-1.88%
$ 29.12 million $ 64,057
Apr 4, 2024 $ 3.23
+7.94%
$ 29.69 million $ 43,489
Apr 3, 2024 $ 2.99
+3.71%
$ 27.55 million $ 29,927
Apr 2, 2024 $ 2.89
-5.20%
$ 26.6 million $ 36,495
Apr 1, 2024 $ 3.05
-2.77%
$ 28.02 million $ 78,332
Mar 31, 2024 $ 3.14
-1.38%
$ 28.91 million $ 29,585
Mar 30, 2024 $ 3.18
+0.64%
$ 29.24 million $ 66,476
Mar 29, 2024 $ 3.16
-4.23%
$ 29.09 million $ 102,225
Mar 28, 2024 $ 3.3
-6.87%
$ 30.4 million $ 66,338
Mar 27, 2024 $ 3.54
-3.04%
$ 32.54 million $ 56,273
Mar 26, 2024 $ 3.6
-1.85%
$ 33.13 million $ 66,340
Mar 25, 2024 $ 3.67
-2.09%
$ 33.74 million $ 128,913
Mar 24, 2024 $ 3.78
+1.11%
$ 34.73 million $ 92,076
Mar 23, 2024 $ 3.72
-8.21%
$ 34.26 million $ 254,849
Mar 22, 2024 $ 4.08
-8.99%
$ 37.49 million $ 50,270
Mar 21, 2024 $ 4.46
+3.42%
$ 41.07 million $ 80,704
Mar 20, 2024 $ 4.34
+7.89%
$ 39.96 million $ 113,437
Mar 19, 2024 $ 4.02
-5.39%
$ 37.01 million $ 124,890
Mar 18, 2024 $ 4.27
-7.08%
$ 39.31 million $ 122,915
Mar 17, 2024 $ 4.6
+9.31%
$ 42.31 million $ 90,347
Mar 16, 2024 $ 4.2
-4.24%
$ 38.68 million $ 60,944
Mar 15, 2024 $ 4.39
-6.25%
$ 40.42 million $ 98,451
Mar 14, 2024 $ 4.67
-6.47%
$ 42.98 million $ 53,766
Mar 13, 2024 $ 4.99
+11.90%
$ 45.88 million $ 49,474
Mar 12, 2024 $ 4.44
-5.29%
$ 40.84 million $ 61,810
Mar 11, 2024 $ 4.65
+9.65%
$ 42.82 million $ 29,997
Mar 10, 2024 $ 4.26
-1.21%
$ 39.22 million $ 35,595
Mar 9, 2024 $ 4.31
+0.88%
$ 39.64 million $ 27,204
Mar 8, 2024 $ 4.25
-5.51%
$ 39.12 million $ 59,087
Mar 7, 2024 $ 4.5
-2.46%
$ 41.42 million $ 56,112
Mar 6, 2024 $ 4.62
+8.26%
$ 42.47 million $ 53,192
Mar 5, 2024 $ 4.27
-3.04%
$ 39.3 million $ 58,167
Mar 4, 2024 $ 4.43
-0.42%
$ 40.73 million $ 116,033
Mar 3, 2024 $ 4.44
-3.24%
$ 40.85 million $ 33,544
Mar 2, 2024 $ 4.59
-0.58%
$ 42.19 million $ 37,496
Mar 1, 2024 $ 4.61
+6.51%
$ 42.42 million $ 80,345
Feb 29, 2024 $ 4.36
-4.35%
$ 40.08 million $ 177,905
Feb 28, 2024 $ 4.67
+3.14%
$ 42.96 million $ 91,837
Feb 27, 2024 $ 4.53
-12.56%
$ 41.66 million $ 166,507
Feb 26, 2024 $ 5.19
+7.64%
$ 47.71 million $ 79,133
Feb 25, 2024 $ 4.84
-1.57%
$ 44.55 million $ 44,319
Feb 24, 2024 $ 4.92
+3.07%
$ 45.24 million $ 42,828
Feb 23, 2024 $ 4.79
-0.23%
$ 44.1 million $ 83,895
Feb 22, 2024 $ 4.82
+6.09%
$ 44.34 million $ 131,509
Feb 21, 2024 $ 4.53
-5.22%
$ 41.7 million $ 70,666
Feb 20, 2024 $ 4.79
-7.58%
$ 44.08 million $ 126,082
Feb 19, 2024 $ 5.17
+0.40%
$ 47.52 million $ 91,274
Feb 18, 2024 $ 5.14
+0.03%
$ 47.32 million $ 114,525