Stride Historical Data

STRD Page 8
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.297
+0.68%
$ 2.74 million $ 49,924
May 11, 2025 $ 0.295
-0.09%
$ 2.72 million $ 32,379
May 10, 2025 $ 0.296
+7.14%
$ 2.72 million $ 32,024
May 9, 2025 $ 0.276
+0.81%
$ 2.54 million $ 66,324
May 8, 2025 $ 0.274
+11.07%
$ 2.52 million $ 47,662
May 7, 2025 $ 0.246
+0.33%
$ 2.26 million $ 31,305
May 6, 2025 $ 0.245
-6.78%
$ 2.25 million $ 100,855
May 5, 2025 $ 0.263
+0.94%
$ 2.42 million $ 323,977
May 4, 2025 $ 0.261
-11.09%
$ 2.4 million $ 106,746
May 3, 2025 $ 0.293
-0.69%
$ 2.7 million $ 35,810
May 2, 2025 $ 0.295
+0.68%
$ 2.72 million $ 23,402
May 1, 2025 $ 0.293
+5.56%
$ 2.69 million $ 133,962
Apr 30, 2025 $ 0.275
-7.14%
$ 2.53 million $ 429,506
Apr 29, 2025 $ 0.297
+49.19%
$ 2.73 million $ 420,651
Apr 28, 2025 $ 0.199
+10.70%
$ 1.83 million $ 266,591
Apr 27, 2025 $ 0.18
-10.06%
$ 1.65 million $ 572,996
Apr 26, 2025 $ 0.2
+2.85%
$ 1.84 million $ 527,793
Apr 25, 2025 $ 0.194
-0.56%
$ 1.79 million $ 259,929
Apr 24, 2025 $ 0.195
-1.55%
$ 1.8 million $ 91,142
Apr 23, 2025 $ 0.198
+0.72%
$ 1.83 million $ 786,564
Apr 22, 2025 $ 0.197
+1.11%
$ 1.81 million $ 51,616
Apr 21, 2025 $ 0.195
+0.42%
$ 1.79 million $ 13,738
Apr 20, 2025 $ 0.194
-1.40%
$ 1.79 million $ 17,946
Apr 19, 2025 $ 0.196
+2.12%
$ 1.8 million $ 7,145
Apr 18, 2025 $ 0.191
-2.26%
$ 1.76 million $ 27,079
Apr 17, 2025 $ 0.196
+1.51%
$ 1.8 million $ 26,010
Apr 16, 2025 $ 0.193
-5.35%
$ 1.78 million $ 50,584
Apr 15, 2025 $ 0.204
-1.16%
$ 1.88 million $ 10,318
Apr 14, 2025 $ 0.206
-2.01%
$ 1.9 million $ 10,287
Apr 13, 2025 $ 0.211
-6.44%
$ 1.94 million $ 10,218
Apr 12, 2025 $ 0.225
-11.24%
$ 2.07 million $ 625,559
Apr 11, 2025 $ 0.253
+16.55%
$ 2.33 million $ 1.51 million
Apr 10, 2025 $ 0.217
-3.55%
$ 2 million $ 461,030
Apr 9, 2025 $ 0.225
+2.13%
$ 2.07 million $ 520,956
Apr 8, 2025 $ 0.221
-8.73%
$ 2.03 million $ 28,378
Apr 7, 2025 $ 0.242
-10.89%
$ 2.23 million $ 45,604
Apr 6, 2025 $ 0.272
-11.02%
$ 2.5 million $ 14,735
Apr 5, 2025 $ 0.305
-7.09%
$ 2.81 million $ 11,713
Apr 4, 2025 $ 0.328
+4.87%
$ 3.02 million $ 162,294
Apr 3, 2025 $ 0.313
-2.64%
$ 2.88 million $ 30,346
Apr 2, 2025 $ 0.322
-2.13%
$ 2.96 million $ 209,110
Apr 1, 2025 $ 0.329
-2.80%
$ 3.03 million $ 33,873
Mar 31, 2025 $ 0.339
+7.39%
$ 3.11 million $ 188,633
Mar 30, 2025 $ 0.315
-1.69%
$ 2.9 million $ 16,525
Mar 29, 2025 $ 0.321
-7.29%
$ 2.95 million $ 116,691
Mar 28, 2025 $ 0.346
-1.33%
$ 3.18 million $ 47,380
Mar 27, 2025 $ 0.351
+4.21%
$ 3.23 million $ 87,699
Mar 26, 2025 $ 0.337
+6.44%
$ 3.1 million $ 22,550
Mar 25, 2025 $ 0.316
-1.16%
$ 2.91 million $ 111,489
Mar 24, 2025 $ 0.32
-1.59%
$ 2.95 million $ 134,087