Stride Historical Data

STRD Page 24
Download
Date Close Price change Market cap Trading volume
Jul 5, 2023 $1.1
-2.92%
$10.12 million $29,896
Jul 4, 2023 $1.13
-4.39%
$10.43 million $34,444
Jul 3, 2023 $1.18
+3.52%
$10.9 million $41,995
Jul 2, 2023 $1.14
-3.84%
$10.51 million $14,911
Jul 1, 2023 $1.18
+2.56%
$10.87 million $22,191
Jun 30, 2023 $1.15
+5.53%
$10.6 million $78,861
Jun 29, 2023 $1.09
+9.29%
$10.04 million $115,906
Jun 28, 2023 $1
-14.59%
$9.23 million $98,060
Jun 27, 2023 $1.17
+1.64%
$10.79 million $49,707
Jun 26, 2023 $1.15
-0.57%
$10.62 million $28,345
Jun 25, 2023 $1.16
-1.16%
$10.68 million $61,047
Jun 24, 2023 $1.17
-7.83%
$10.81 million $41,942
Jun 23, 2023 $1.27
-0.79%
$11.72 million $18,699
Jun 22, 2023 $1.28
+3.38%
$11.81 million $70,694
Jun 21, 2023 $1.24
+3.81%
$11.42 million $32,234
Jun 20, 2023 $1.2
-1.80%
$11 million $74,946
Jun 19, 2023 $1.22
+2.59%
$11.21 million $82,942
Jun 18, 2023 $1.19
-2.67%
$10.92 million $24,106
Jun 17, 2023 $1.22
+10.54%
$11.22 million $82,605
Jun 16, 2023 $1.1
+2.73%
$10.15 million $173,449
Jun 15, 2023 $1.06
-2.44%
$9.76 million $77,146
Jun 14, 2023 $1.09
-2.54%
$10 million $89,755
Jun 13, 2023 $1.12
-8.09%
$10.27 million $106,467
Jun 12, 2023 $1.21
+1.86%
$11.17 million $53,900
Jun 11, 2023 $1.19
-3.30%
$10.97 million $64,279
Jun 10, 2023 $1.23
-13.80%
$11.34 million $196,817
Jun 9, 2023 $1.43
+4.37%
$13.16 million $132,768
Jun 8, 2023 $1.37
+8.04%
$12.6 million $73,650
Jun 7, 2023 $1.27
-2.12%
$11.66 million $189,430
Jun 6, 2023 $1.29
+20.61%
$11.9 million $159,922
Jun 5, 2023 $1.07
-9.17%
$9.87 million $105,400
Jun 4, 2023 $1.18
-1.06%
$10.86 million $29,153
Jun 3, 2023 $1.19
-0.39%
$10.97 million $31,840
Jun 2, 2023 $1.2
+11.07%
$11.01 million $115,202
Jun 1, 2023 $1.08
-4.62%
$9.92 million $71,388
May 31, 2023 $1.13
-7.82%
$10.4 million $57,832
May 30, 2023 $1.22
-0.24%
$11.26 million $105,804
May 29, 2023 $1.22
-4.85%
$11.27 million $61,186
May 28, 2023 $1.29
+5.97%
$11.84 million $67,790
May 27, 2023 $1.21
-3.76%
$11.17 million $108,733
May 26, 2023 $1.26
+0.23%
$11.6 million $67,891
May 25, 2023 $1.26
-5.66%
$11.56 million $120,779
May 24, 2023 $1.33
+1.01%
$12.26 million $93,095
May 23, 2023 $1.32
-0.77%
$12.14 million $95,096
May 22, 2023 $1.33
+1.57%
$12.25 million $154,945
May 21, 2023 $1.31
-4.47%
$12.06 million $50,168
May 20, 2023 $1.37
-5.84%
$12.62 million $37,239
May 19, 2023 $1.45
-0.58%
$13.38 million $49,846
May 18, 2023 $1.46
+0.50%
$13.45 million $88,451
May 17, 2023 $1.46
-0.82%
$13.39 million $132,813