Stride Historical Data

STRD Page 19
Download
Date Close Price change Market cap Trading volume
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
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