Stride Historical Data

STRD Page 20
Download
Date Close Price change Market cap Trading volume
Jan 21, 2024 $2.95
-7.11%
$27.11 million $21,958
Jan 20, 2024 $3.18
-5.48%
$29.21 million $18,963
Jan 19, 2024 $3.36
+0.71%
$30.94 million $24,192
Jan 18, 2024 $3.35
-2.17%
$30.83 million $26,251
Jan 17, 2024 $3.44
+1.75%
$31.69 million $17,666
Jan 16, 2024 $3.39
+2.12%
$31.22 million $18,646
Jan 15, 2024 $3.32
+1.92%
$30.57 million $21,951
Jan 14, 2024 $3.29
-5.07%
$30.23 million $29,349
Jan 13, 2024 $3.44
+8.90%
$31.63 million $36,960
Jan 12, 2024 $3.18
-15.07%
$29.26 million $23,315
Jan 11, 2024 $3.77
-4.23%
$34.68 million $39,596
Jan 10, 2024 $3.92
+7.71%
$36.09 million $61,174
Jan 9, 2024 $3.65
-3.68%
$33.54 million $43,471
Jan 8, 2024 $3.77
+12.08%
$34.69 million $56,904
Jan 7, 2024 $3.37
-0.69%
$31 million $31,596
Jan 6, 2024 $3.4
-3.49%
$31.27 million $87,560
Jan 5, 2024 $3.29
-16.49%
$30.26 million $112,897
Jan 4, 2024 $3.95
+40.80%
$36.37 million $73,593
Jan 3, 2024 $2.82
-6.45%
$25.95 million $77,042
Jan 2, 2024 $3.02
+8.59%
$27.74 million $36,615
Jan 1, 2024 $2.78
-1.55%
$25.55 million $21,755
Dec 31, 2023 $2.82
-7.46%
$25.93 million $32,267
Dec 30, 2023 $3.04
+3.68%
$27.93 million $47,225
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