Stride Historical Data

STRD Page 18
Download
Date Close Price change Market cap Trading volume
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
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