Stride Historical Data

STRD Page 17
Download
Date Close Price change Market cap Trading volume
Feb 17, 2024 $ 5.14
+4.27%
$ 47.31 million $ 67,602
Feb 16, 2024 $ 4.93
-9.84%
$ 45.39 million $ 111,504
Feb 15, 2024 $ 5.48
-7.07%
$ 50.42 million $ 152,832
Feb 14, 2024 $ 5.9
-1.27%
$ 54.29 million $ 95,359
Feb 13, 2024 $ 5.98
-2.76%
$ 55 million $ 100,008
Feb 12, 2024 $ 6.15
-0.47%
$ 56.62 million $ 99,566
Feb 11, 2024 $ 6.18
-8.32%
$ 56.86 million $ 67,360
Feb 10, 2024 $ 6.76
+6.95%
$ 62.19 million $ 124,243
Feb 9, 2024 $ 6.34
-3.20%
$ 58.31 million $ 115,437
Feb 8, 2024 $ 6.56
+0.22%
$ 60.32 million $ 223,131
Feb 7, 2024 $ 6.59
-7.39%
$ 60.62 million $ 399,839
Feb 6, 2024 $ 7.08
+26.96%
$ 65.13 million $ 876,278
Feb 5, 2024 $ 5.56
+33.87%
$ 51.16 million $ 305,760
Feb 4, 2024 $ 4.14
-5.96%
$ 38.05 million $ 203,613
Feb 3, 2024 $ 4.39
+13.09%
$ 40.38 million $ 120,804
Feb 2, 2024 $ 3.88
+2.92%
$ 35.74 million $ 38,125
Feb 1, 2024 $ 3.77
+4.71%
$ 34.66 million $ 23,761
Jan 31, 2024 $ 3.6
-5.55%
$ 33.08 million $ 22,268
Jan 30, 2024 $ 3.82
-0.76%
$ 35.18 million $ 17,083
Jan 29, 2024 $ 3.84
+6.70%
$ 35.3 million $ 23,887
Jan 28, 2024 $ 3.59
+1.94%
$ 33.03 million $ 21,294
Jan 27, 2024 $ 3.53
-6.56%
$ 32.49 million $ 21,760
Jan 26, 2024 $ 3.77
+15.49%
$ 34.64 million $ 28,294
Jan 25, 2024 $ 3.27
-3.20%
$ 30.09 million $ 17,531
Jan 24, 2024 $ 3.39
+1.49%
$ 31.18 million $ 60,549
Jan 23, 2024 $ 3.36
+14.15%
$ 30.89 million $ 61,747
Jan 22, 2024 $ 2.94
+0.16%
$ 27.02 million $ 45,617
Jan 21, 2024 $ 2.95
-7.11%
$ 27.11 million $ 21,958
Jan 20, 2024 $ 3.18
-5.48%
$ 29.21 million $ 18,963
Jan 19, 2024 $ 3.36
+0.71%
$ 30.94 million $ 24,192
Jan 18, 2024 $ 3.35
-2.17%
$ 30.83 million $ 26,251
Jan 17, 2024 $ 3.44
+1.75%
$ 31.69 million $ 17,666
Jan 16, 2024 $ 3.39
+2.12%
$ 31.22 million $ 18,646
Jan 15, 2024 $ 3.32
+1.92%
$ 30.57 million $ 21,951
Jan 14, 2024 $ 3.29
-5.07%
$ 30.23 million $ 29,349
Jan 13, 2024 $ 3.44
+8.90%
$ 31.63 million $ 36,960
Jan 12, 2024 $ 3.18
-15.07%
$ 29.26 million $ 23,315
Jan 11, 2024 $ 3.77
-4.23%
$ 34.68 million $ 39,596
Jan 10, 2024 $ 3.92
+7.71%
$ 36.09 million $ 61,174
Jan 9, 2024 $ 3.65
-3.68%
$ 33.54 million $ 43,471
Jan 8, 2024 $ 3.77
+12.08%
$ 34.69 million $ 56,904
Jan 7, 2024 $ 3.37
-0.69%
$ 31 million $ 31,596
Jan 6, 2024 $ 3.4
-3.49%
$ 31.27 million $ 87,560
Jan 5, 2024 $ 3.29
-16.49%
$ 30.26 million $ 112,897
Jan 4, 2024 $ 3.95
+40.80%
$ 36.37 million $ 73,593
Jan 3, 2024 $ 2.82
-6.45%
$ 25.95 million $ 77,042
Jan 2, 2024 $ 3.02
+8.59%
$ 27.74 million $ 36,615
Jan 1, 2024 $ 2.78
-1.55%
$ 25.55 million $ 21,755
Dec 31, 2023 $ 2.82
-7.46%
$ 25.93 million $ 32,267
Dec 30, 2023 $ 3.04
+3.68%
$ 27.93 million $ 47,225