Stride Historical Data

STRD Page 7
Download
Date Close Price change Market cap Trading volume
Aug 29, 2025 $ 0.0908
-2.17%
$ 835,079 $ 194,169
Aug 28, 2025 $ 0.0929
-5.72%
$ 856,489 $ 165,678
Aug 27, 2025 $ 0.0984
-0.13%
$ 910,764 $ 226,720
Aug 26, 2025 $ 0.0969
+5.49%
$ 902,518 $ 229,236
Aug 25, 2025 $ 0.0916
-11.62%
$ 846,110 $ 251,596
Aug 24, 2025 $ 0.103
+7.82%
$ 953,868 $ 226,471
Aug 23, 2025 $ 0.1
-4.11%
$ 875,888 $ 141,514
Aug 22, 2025 $ 0.105
+20.07%
$ 954,675 $ 298,988
Aug 21, 2025 $ 0.0889
-10.31%
$ 804,431 $ 274,000
Aug 20, 2025 $ 0.0996
+0.00%
$ 913,244 $ 185,861
Aug 19, 2025 $ 0.0989
-7.27%
$ 909,223 $ 208,208
Aug 18, 2025 $ 0.107
-8.12%
$ 980,782 $ 198,096
Aug 17, 2025 $ 0.116
-0.11%
$ 1.07 million $ 129,073
Aug 16, 2025 $ 0.116
-3.03%
$ 1.07 million $ 177,060
Aug 15, 2025 $ 0.12
+3.92%
$ 1.1 million $ 220,557
Aug 14, 2025 $ 0.115
-10.89%
$ 1.06 million $ 227,674
Aug 13, 2025 $ 0.129
+0.96%
$ 1.19 million $ 246,768
Aug 12, 2025 $ 0.128
+1.03%
$ 1.18 million $ 240,103
Aug 11, 2025 $ 0.127
+0.80%
$ 1.17 million $ 365,938
Aug 10, 2025 $ 0.126
+1.53%
$ 1.16 million $ 148,017
Aug 9, 2025 $ 0.124
+0.19%
$ 1.14 million $ 286,826
Aug 8, 2025 $ 0.124
-1.22%
$ 1.14 million $ 232,987
Aug 7, 2025 $ 0.126
+0.63%
$ 1.16 million $ 566,956
Aug 6, 2025 $ 0.125
+1.89%
$ 1.15 million $ 214,753
Aug 5, 2025 $ 0.123
-10.05%
$ 1.13 million $ 271,146
Aug 4, 2025 $ 0.137
-2.28%
$ 1.26 million $ 129,854
Aug 3, 2025 $ 0.14
+7.81%
$ 1.28 million $ 125,735
Aug 2, 2025 $ 0.129
-1.72%
$ 1.19 million $ 329,151
Aug 1, 2025 $ 0.131
+1.74%
$ 1.2 million $ 156,582
Jul 31, 2025 $ 0.129
-8.47%
$ 1.19 million $ 295,635
Jul 30, 2025 $ 0.141
-7.61%
$ 1.3 million $ 179,720
Jul 29, 2025 $ 0.153
-5.90%
$ 1.41 million $ 249,301
Jul 28, 2025 $ 0.162
-21.53%
$ 1.49 million $ 225,426
Jul 27, 2025 $ 0.207
+36.79%
$ 1.9 million $ 499,013
Jul 26, 2025 $ 0.151
+0.45%
$ 1.39 million $ 17,330
Jul 25, 2025 $ 0.151
-1.16%
$ 1.39 million $ 33,139
Jul 24, 2025 $ 0.153
-6.10%
$ 1.4 million $ 42,444
Jul 23, 2025 $ 0.162
-3.44%
$ 1.49 million $ 187,863
Jul 22, 2025 $ 0.168
-3.37%
$ 1.55 million $ 176,179
Jul 21, 2025 $ 0.175
+0.41%
$ 1.61 million $ 235,703
Jul 20, 2025 $ 0.174
-1.40%
$ 1.6 million $ 182,381
Jul 19, 2025 $ 0.177
+0.89%
$ 1.63 million $ 170,708
Jul 18, 2025 $ 0.176
-0.70%
$ 1.62 million $ 250,504
Jul 17, 2025 $ 0.177
-1.66%
$ 1.63 million $ 233,319
Jul 16, 2025 $ 0.18
-2.85%
$ 1.66 million $ 210,260
Jul 15, 2025 $ 0.185
+5.68%
$ 1.71 million $ 269,409
Jul 14, 2025 $ 0.176
-20.93%
$ 1.62 million $ 352,197
Jul 13, 2025 $ 0.222
-0.49%
$ 2.04 million $ 189,397
Jul 12, 2025 $ 0.223
-2.96%
$ 2.05 million $ 197,346
Jul 11, 2025 $ 0.23
-7.71%
$ 2.12 million $ 164,676