Stride Historical Data

STRD Page 21
Download
Date Close Price change Market cap Trading volume
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
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