Stride Historical Data

STRD Page 18
Download
Date Close Price change Market cap Trading volume
Dec 29, 2023 $ 2.92
+1.01%
$ 26.87 million $ 42,274
Dec 28, 2023 $ 2.89
-0.62%
$ 26.55 million $ 32,962
Dec 27, 2023 $ 2.9
+7.38%
$ 26.71 million $ 72,782
Dec 26, 2023 $ 2.7
-7.39%
$ 24.84 million $ 73,223
Dec 25, 2023 $ 2.92
-5.16%
$ 26.85 million $ 49,093
Dec 24, 2023 $ 3.09
-1.81%
$ 28.47 million $ 24,846
Dec 23, 2023 $ 3.16
+2.19%
$ 29.04 million $ 26,005
Dec 22, 2023 $ 3.1
-12.40%
$ 28.52 million $ 97,158
Dec 21, 2023 $ 3.57
+15.72%
$ 32.83 million $ 175,194
Dec 20, 2023 $ 3.11
+42.97%
$ 28.57 million $ 82,392
Dec 19, 2023 $ 2.16
-0.17%
$ 19.88 million $ 36,517
Dec 18, 2023 $ 2.15
-2.91%
$ 19.78 million $ 59,660
Dec 17, 2023 $ 2.2
-19.26%
$ 20.28 million $ 43,134
Dec 16, 2023 $ 2.72
+16.45%
$ 24.99 million $ 80,136
Dec 15, 2023 $ 2.34
-1.42%
$ 21.52 million $ 41,951
Dec 14, 2023 $ 2.38
+13.62%
$ 21.88 million $ 48,666
Dec 13, 2023 $ 2.08
-1.81%
$ 19.15 million $ 24,684
Dec 12, 2023 $ 2.11
+5.09%
$ 19.4 million $ 60,810
Dec 11, 2023 $ 1.99
-0.69%
$ 18.35 million $ 7,592
Dec 10, 2023 $ 2.01
+3.40%
$ 18.48 million $ 5,126
Dec 9, 2023 $ 1.95
-4.90%
$ 17.94 million $ 4,609
Dec 8, 2023 $ 2.06
+7.48%
$ 18.98 million $ 15,870
Dec 7, 2023 $ 1.92
+2.24%
$ 17.67 million $ 7,106
Dec 6, 2023 $ 1.87
-14.18%
$ 17.24 million $ 13,635
Dec 5, 2023 $ 2.18
+23.98%
$ 20.08 million $ 18,788
Dec 4, 2023 $ 1.77
+16.51%
$ 16.3 million $ 9,351
Dec 3, 2023 $ 1.51
+0.54%
$ 13.89 million $ 5,311
Dec 2, 2023 $ 1.5
-0.63%
$ 13.78 million $ 11,380
Dec 1, 2023 $ 1.5
+2.96%
$ 13.84 million $ 4,971
Nov 30, 2023 $ 1.46
+0.13%
$ 13.43 million $ 3,692
Nov 29, 2023 $ 1.45
+5.29%
$ 13.36 million $ 7,975
Nov 28, 2023 $ 1.38
+0.95%
$ 12.72 million $ 5,909
Nov 27, 2023 $ 1.35
-11.35%
$ 12.46 million $ 6,411
Nov 26, 2023 $ 1.53
+3.54%
$ 14.04 million $ 6,790
Nov 25, 2023 $ 1.46
+2.11%
$ 13.45 million $ 4,023
Nov 24, 2023 $ 1.45
+8.91%
$ 13.34 million $ 6,434
Nov 23, 2023 $ 1.33
-1.27%
$ 12.27 million $ 11,672
Nov 22, 2023 $ 1.35
+19.95%
$ 12.38 million $ 11,683
Nov 21, 2023 $ 1.13
-5.05%
$ 10.44 million $ 22,267
Nov 20, 2023 $ 1.19
-14.06%
$ 10.96 million $ 10,165
Nov 19, 2023 $ 1.39
-2.37%
$ 12.76 million $ 10,871
Nov 18, 2023 $ 1.52
-2.83%
$ 13.98 million $ 20,315
Nov 17, 2023 $ 1.56
+17.36%
$ 14.37 million $ 13,756
Nov 16, 2023 $ 1.34
-15.26%
$ 12.3 million $ 11,915
Nov 15, 2023 $ 1.58
+26.15%
$ 14.51 million $ 15,040
Nov 14, 2023 $ 1.25
-6.06%
$ 11.53 million $ 10,882
Nov 13, 2023 $ 1.34
+1.50%
$ 12.32 million $ 21,766
Nov 12, 2023 $ 1.32
+10.86%
$ 12.17 million $ 20,747
Nov 11, 2023 $ 1.2
+18.04%
$ 11.06 million $ 32,519
Nov 10, 2023 $ 1.02
+16.00%
$ 9.38 million $ 33,212