Stride Historical Data

STRD Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.267
-4.33%
$ 2.46 million $ 171,549
Jun 30, 2025 $ 0.279
-0.22%
$ 2.57 million $ 148,895
Jun 29, 2025 $ 0.279
+7.12%
$ 2.57 million $ 975,243
Jun 28, 2025 $ 0.261
-7.81%
$ 2.4 million $ 609,561
Jun 27, 2025 $ 0.283
+1.90%
$ 2.6 million $ 154,336
Jun 26, 2025 $ 0.278
-1.95%
$ 2.56 million $ 181,273
Jun 25, 2025 $ 0.284
-1.59%
$ 2.61 million $ 210,285
Jun 24, 2025 $ 0.287
-3.00%
$ 2.64 million $ 253,255
Jun 23, 2025 $ 0.296
+2.80%
$ 2.72 million $ 163,983
Jun 22, 2025 $ 0.288
-3.88%
$ 2.65 million $ 264,222
Jun 21, 2025 $ 0.3
-10.87%
$ 2.76 million $ 202,870
Jun 20, 2025 $ 0.337
-2.17%
$ 3.1 million $ 197,825
Jun 19, 2025 $ 0.344
-0.41%
$ 3.17 million $ 175,469
Jun 18, 2025 $ 0.347
-8.19%
$ 3.19 million $ 187,500
Jun 17, 2025 $ 0.38
-8.26%
$ 3.5 million $ 176,923
Jun 16, 2025 $ 0.415
-2.74%
$ 3.82 million $ 200,763
Jun 15, 2025 $ 0.427
-0.65%
$ 3.93 million $ 228,242
Jun 14, 2025 $ 0.429
-0.85%
$ 3.94 million $ 118,190
Jun 13, 2025 $ 0.432
-8.41%
$ 3.98 million $ 30,001
Jun 12, 2025 $ 0.472
-2.85%
$ 4.34 million $ 128,381
Jun 11, 2025 $ 0.486
+0.38%
$ 4.47 million $ 107,259
Jun 10, 2025 $ 0.484
-4.28%
$ 4.45 million $ 55,438
Jun 9, 2025 $ 0.506
+5.64%
$ 4.65 million $ 79,870
Jun 8, 2025 $ 0.479
+6.87%
$ 4.4 million $ 67,877
Jun 7, 2025 $ 0.448
+4.40%
$ 4.12 million $ 26,688
Jun 6, 2025 $ 0.429
+5.07%
$ 3.95 million $ 51,293
Jun 5, 2025 $ 0.408
-2.71%
$ 3.76 million $ 50,563
Jun 4, 2025 $ 0.42
-1.69%
$ 3.86 million $ 41,249
Jun 3, 2025 $ 0.427
+3.85%
$ 3.93 million $ 27,371
Jun 2, 2025 $ 0.411
+0.57%
$ 3.78 million $ 52,694
Jun 1, 2025 $ 0.409
+0.15%
$ 3.76 million $ 26,009
May 31, 2025 $ 0.408
-0.52%
$ 3.75 million $ 85,085
May 30, 2025 $ 0.41
-5.61%
$ 3.77 million $ 101,011
May 29, 2025 $ 0.434
+18.01%
$ 4 million $ 182,647
May 28, 2025 $ 0.368
+8.97%
$ 3.39 million $ 97,826
May 27, 2025 $ 0.338
-1.93%
$ 3.11 million $ 173,726
May 26, 2025 $ 0.344
+4.34%
$ 3.17 million $ 63,572
May 25, 2025 $ 0.33
-0.06%
$ 3.04 million $ 93,930
May 24, 2025 $ 0.33
+4.14%
$ 3.04 million $ 55,311
May 23, 2025 $ 0.317
+6.04%
$ 2.92 million $ 267,215
May 22, 2025 $ 0.299
+7.72%
$ 2.75 million $ 48,750
May 21, 2025 $ 0.278
+2.57%
$ 2.55 million $ 56,839
May 20, 2025 $ 0.271
-2.75%
$ 2.49 million $ 53,405
May 19, 2025 $ 0.278
-0.98%
$ 2.56 million $ 41,260
May 18, 2025 $ 0.281
-0.64%
$ 2.58 million $ 85,588
May 17, 2025 $ 0.283
+2.97%
$ 2.6 million $ 55,992
May 16, 2025 $ 0.274
-2.41%
$ 2.52 million $ 97,193
May 15, 2025 $ 0.281
-3.45%
$ 2.59 million $ 41,516
May 14, 2025 $ 0.291
-2.78%
$ 2.68 million $ 56,246
May 13, 2025 $ 0.299
+0.69%
$ 2.75 million $ 83,484