Stride Historical Data

STRD Page 19
Download
Date Close Price change Market cap Trading volume
Nov 10, 2023 $ 1.02
+16.00%
$ 9.38 million $ 33,212
Nov 9, 2023 $ 0.878
-0.75%
$ 8.08 million $ 47,360
Nov 8, 2023 $ 0.883
-3.51%
$ 8.13 million $ 25,619
Nov 7, 2023 $ 0.918
-12.92%
$ 8.44 million $ 21,802
Nov 6, 2023 $ 1.07
+23.43%
$ 9.8 million $ 48,472
Nov 5, 2023 $ 0.861
+10.76%
$ 7.92 million $ 18,272
Nov 4, 2023 $ 0.773
+9.93%
$ 7.12 million $ 12,325
Nov 3, 2023 $ 0.707
-0.74%
$ 6.51 million $ 26,824
Nov 2, 2023 $ 0.71
+16.75%
$ 6.53 million $ 18,144
Nov 1, 2023 $ 0.608
+5.65%
$ 5.59 million $ 14,251
Oct 31, 2023 $ 0.575
+1.58%
$ 5.29 million $ 26,676
Oct 30, 2023 $ 0.568
+12.10%
$ 5.23 million $ 18,463
Oct 29, 2023 $ 0.506
+2.09%
$ 4.65 million $ 9,945
Oct 28, 2023 $ 0.497
+6.38%
$ 4.57 million $ 12,278
Oct 27, 2023 $ 0.467
+1.25%
$ 4.29 million $ 9,534
Oct 26, 2023 $ 0.46
+3.87%
$ 4.23 million $ 23,907
Oct 25, 2023 $ 0.442
-7.84%
$ 4.07 million $ 29,324
Oct 24, 2023 $ 0.479
-1.81%
$ 4.41 million $ 21,174
Oct 23, 2023 $ 0.488
+8.24%
$ 4.49 million $ 19,301
Oct 22, 2023 $ 0.453
-1.25%
$ 4.16 million $ 11,014
Oct 21, 2023 $ 0.459
+3.85%
$ 4.22 million $ 25,429
Oct 20, 2023 $ 0.44
-7.97%
$ 4.05 million $ 11,881
Oct 19, 2023 $ 0.48
-12.44%
$ 4.42 million $ 48,382
Oct 18, 2023 $ 0.542
-3.26%
$ 4.98 million $ 15,800
Oct 17, 2023 $ 0.56
+1.52%
$ 5.16 million $ 14,085
Oct 16, 2023 $ 0.553
+2.10%
$ 5.09 million $ 25,561
Oct 15, 2023 $ 0.542
-2.45%
$ 4.99 million $ 10,215
Oct 14, 2023 $ 0.555
+0.83%
$ 5.1 million $ 11,175
Oct 13, 2023 $ 0.55
-2.33%
$ 5.06 million $ 7,655
Oct 12, 2023 $ 0.561
+7.55%
$ 5.16 million $ 13,510
Oct 11, 2023 $ 0.521
-1.37%
$ 4.79 million $ 20,813
Oct 10, 2023 $ 0.529
-15.38%
$ 4.86 million $ 38,667
Oct 9, 2023 $ 0.625
-0.57%
$ 5.75 million $ 26,782
Oct 8, 2023 $ 0.628
-7.90%
$ 5.77 million $ 6,599
Oct 7, 2023 $ 0.694
+6.87%
$ 6.39 million $ 9,766
Oct 6, 2023 $ 0.649
-7.17%
$ 5.98 million $ 27,068
Oct 5, 2023 $ 0.706
-9.21%
$ 6.5 million $ 49,508
Oct 4, 2023 $ 0.78
+2.72%
$ 7.18 million $ 42,168
Oct 3, 2023 $ 0.761
-1.12%
$ 7 million $ 14,943
Oct 2, 2023 $ 0.764
-8.82%
$ 7.03 million $ 10,395
Oct 1, 2023 $ 0.837
+2.76%
$ 7.7 million $ 6,937
Sep 30, 2023 $ 0.813
+1.69%
$ 7.48 million $ 13,255
Sep 29, 2023 $ 0.799
-3.73%
$ 7.35 million $ 12,624
Sep 28, 2023 $ 0.831
+4.51%
$ 7.64 million $ 5,020
Sep 27, 2023 $ 0.796
-1.41%
$ 7.33 million $ 17,963
Sep 26, 2023 $ 0.806
+6.28%
$ 7.42 million $ 30,441
Sep 25, 2023 $ 0.759
-4.85%
$ 6.99 million $ 8,403
Sep 24, 2023 $ 0.805
-1.73%
$ 7.4 million $ 11,868
Sep 23, 2023 $ 0.82
+1.76%
$ 7.54 million $ 14,414
Sep 22, 2023 $ 0.807
+7.68%
$ 7.43 million $ 17,796