Stride Historical Data

STRD Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 1.63
-3.82%
$ 14.43 million $ 59,783
May 13 $ 1.79
-10.42%
$ 15.63 million $ 124,259
May 6 $ 2.05
-14.41%
$ 18.33 million $ 92,893
Apr 29 $ 2.43
-10.42%
$ 22.06 million $ 141,461
Apr 22 $ 2.18
-9.21%
$ 24.89 million $ 65,415
Apr 15 $ 2.36
+2.65%
$ 22.01 million $ 77,850
Apr 8 $ 2.22
-30.29%
$ 21.23 million $ 190,435
Apr 1 $ 3.15
+0.47%
$ 29.43 million $ 276,518
Mar 25 $ 3.18
-15.14%
$ 28.91 million $ 486,565
Mar 18 $ 3.72
-19.00%
$ 34.73 million $ 747,065
Mar 11 $ 4.2
-0.94%
$ 42.31 million $ 354,442
Mar 4 $ 4.31
-3.08%
$ 39.22 million $ 369,796
Feb 26 $ 4.44
-7.84%
$ 40.85 million $ 666,767
Feb 19 $ 4.84
-5.88%
$ 44.55 million $ 590,574
Feb 12 $ 5.14
-16.82%
$ 47.32 million $ 741,394
Feb 5 $ 6.76
+62.73%
$ 56.86 million $ 2.04 million
Jan 29 $ 4.14
+15.00%
$ 38.05 million $ 449,540
Jan 22 $ 3.53
+20.43%
$ 33.03 million $ 235,499
Jan 15 $ 3.18
-2.61%
$ 27.11 million $ 127,668
Jan 8 $ 3.44
+2.21%
$ 30.23 million $ 261,419
Jan 1 $ 3.4
+20.49%
$ 31 million $ 409,462
Dec 25 $ 3.04
-1.36%
$ 25.93 million $ 317,558
Dec 18 $ 3.16
+42.57%
$ 28.47 million $ 476,927
Dec 11 $ 2.72
+35.24%
$ 20.28 million $ 263,838
Dec 4 $ 1.95
+28.21%
$ 18.48 million $ 69,358
Nov 27 $ 1.51
-1.12%
$ 13.89 million $ 45,649
Nov 20 $ 1.46
+5.49%
$ 14.04 million $ 66,243
Nov 13 $ 1.52
+15.20%
$ 12.76 million $ 93,674
Nov 6 $ 1.2
+39.26%
$ 12.17 million $ 208,984
Oct 30 $ 0.861
+69.79%
$ 7.92 million $ 134,955
Oct 23 $ 0.506
+12.18%
$ 4.65 million $ 125,461
Oct 16 $ 0.453
-16.41%
$ 4.16 million $ 152,152
Oct 9 $ 0.555
-11.72%
$ 4.99 million $ 118,602
Oct 2 $ 0.694
-17.13%
$ 5.77 million $ 153,846
Sep 25 $ 0.837
+4.84%
$ 7.7 million $ 94,641
Sep 18 $ 0.82
+4.42%
$ 7.4 million $ 92,071
Sep 11 $ 0.854
+22.92%
$ 7.2 million $ 114,183
Sep 4 $ 0.69
-6.76%
$ 6.38 million $ 95,246
Aug 28 $ 0.711
-5.04%
$ 6.54 million $ 148,639
Aug 21 $ 0.732
-3.03%
$ 6.81 million $ 74,284
Aug 14 $ 0.781
-17.67%
$ 6.95 million $ 367,919
Aug 7 $ 0.937
+11.96%
$ 8.73 million $ 178,009
Jul 31 $ 0.837
-4.65%
$ 7.7 million $ 192,453
Jul 24 $ 0.877
-2.06%
$ 8.07 million $ 304,579
Jul 17 $ 0.896
-11.53%
$ 8.24 million $ 466,455
Jul 10 $ 1.01
-2.12%
$ 9.32 million $ 382,564
Jul 3 $ 1.04
-9.55%
$ 9.52 million $ 266,715
Jun 26 $ 1.14
-1.64%
$ 10.51 million $ 407,981
Jun 19 $ 1.17
-1.07%
$ 10.68 million $ 321,457
Jun 12 $ 1.22
+2.29%
$ 10.92 million $ 583,322