Stride Historical Data

STRD Page 20
Download
Date Close Price change Market cap Trading volume
Sep 21, 2023 $ 0.75
-1.90%
$ 6.9 million $ 13,445
Sep 20, 2023 $ 0.766
-7.57%
$ 7.05 million $ 18,587
Sep 19, 2023 $ 0.829
-1.07%
$ 7.62 million $ 8,544
Sep 18, 2023 $ 0.836
+6.45%
$ 7.69 million $ 19,283
Sep 17, 2023 $ 0.783
-8.39%
$ 7.2 million $ 12,425
Sep 16, 2023 $ 0.854
-5.39%
$ 7.85 million $ 18,787
Sep 15, 2023 $ 0.902
+1.24%
$ 8.3 million $ 10,639
Sep 14, 2023 $ 0.892
+8.27%
$ 8.2 million $ 14,226
Sep 13, 2023 $ 0.823
-1.39%
$ 7.58 million $ 34,978
Sep 12, 2023 $ 0.848
+31.15%
$ 7.8 million $ 27,700
Sep 11, 2023 $ 0.647
-6.85%
$ 5.95 million $ 7,854
Sep 10, 2023 $ 0.694
+0.12%
$ 6.38 million $ 10,671
Sep 9, 2023 $ 0.69
-1.79%
$ 6.35 million $ 6,617
Sep 8, 2023 $ 0.703
-4.78%
$ 6.46 million $ 21,716
Sep 7, 2023 $ 0.741
+6.06%
$ 6.81 million $ 25,210
Sep 6, 2023 $ 0.689
-5.76%
$ 6.34 million $ 7,189
Sep 5, 2023 $ 0.722
-2.12%
$ 6.65 million $ 14,191
Sep 4, 2023 $ 0.712
-3.84%
$ 6.55 million $ 20,324
Sep 3, 2023 $ 0.711
-3.85%
$ 6.54 million $ 14,576
Sep 2, 2023 $ 0.712
-4.19%
$ 6.55 million $ 17,814
Sep 1, 2023 $ 0.72
-4.85%
$ 6.62 million $ 17,172
Aug 31, 2023 $ 0.748
-1.61%
$ 6.88 million $ 15,885
Aug 30, 2023 $ 0.761
-3.64%
$ 7 million $ 14,599
Aug 29, 2023 $ 0.781
+7.81%
$ 7.19 million $ 36,987
Aug 28, 2023 $ 0.729
-2.68%
$ 6.7 million $ 31,606
Aug 27, 2023 $ 0.74
+1.93%
$ 6.81 million $ 7,163
Aug 26, 2023 $ 0.732
-7.05%
$ 6.74 million $ 5,033
Aug 25, 2023 $ 0.783
+11.90%
$ 7.2 million $ 7,978
Aug 24, 2023 $ 0.692
+3.70%
$ 6.36 million $ 6,131
Aug 23, 2023 $ 0.658
-1.23%
$ 6.06 million $ 5,190
Aug 22, 2023 $ 0.663
-6.87%
$ 6.1 million $ 24,840
Aug 21, 2023 $ 0.712
-5.79%
$ 6.55 million $ 25,112
Aug 20, 2023 $ 0.755
-3.31%
$ 6.95 million $ 19,673
Aug 19, 2023 $ 0.781
-3.13%
$ 7.18 million $ 25,485
Aug 18, 2023 $ 0.81
+1.37%
$ 7.45 million $ 51,984
Aug 17, 2023 $ 0.8
-0.96%
$ 7.36 million $ 129,289
Aug 16, 2023 $ 0.803
-12.52%
$ 7.39 million $ 104,766
Aug 15, 2023 $ 0.918
-3.36%
$ 8.45 million $ 21,722
Aug 14, 2023 $ 0.951
+0.27%
$ 8.75 million $ 34,673
Aug 13, 2023 $ 0.949
+1.33%
$ 8.73 million $ 38,398
Aug 12, 2023 $ 0.937
+10.19%
$ 8.62 million $ 55,829
Aug 11, 2023 $ 0.85
+0.81%
$ 7.82 million $ 19,707
Aug 10, 2023 $ 0.842
+0.76%
$ 7.74 million $ 16,097
Aug 9, 2023 $ 0.835
-0.35%
$ 7.68 million $ 37,882
Aug 8, 2023 $ 0.838
-0.94%
$ 7.71 million $ 22,734
Aug 7, 2023 $ 0.846
+1.11%
$ 7.79 million $ 25,761
Aug 6, 2023 $ 0.837
-1.52%
$ 7.7 million $ 18,265
Aug 5, 2023 $ 0.85
-0.17%
$ 7.82 million $ 14,122
Aug 4, 2023 $ 0.852
-0.11%
$ 7.84 million $ 21,572
Aug 3, 2023 $ 0.854
-1.05%
$ 7.85 million $ 37,463