Stride Historical Data

STRD
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.0193
+20.83%
$ 181,978 $ 12,943
Apr 13 $ 0.0161
-16.64%
$ 146,473 $ 9,283
Apr 6 $ 0.02
-26.26%
$ 177,278 $ 18,237
Mar 30 $ 0.0271
-9.77%
$ 249,370 $ 43,539
Mar 23 $ 0.03
-3.54%
$ 276,423 $ 51,021
Mar 16 $ 0.0311
-2.94%
$ 286,541 $ 47,875
Mar 9 $ 0.0321
+4.53%
$ 295,150 $ 48,186
Mar 2 $ 0.0318
+12.39%
$ 282,096 $ 43,795
Feb 23 $ 0.0283
+6.41%
$ 260,297 $ 45,838
Feb 16 $ 0.0265
+18.80%
$ 245,033 $ 39,931
Feb 9 $ 0.0223
+8.62%
$ 204,622 $ 34,464
Feb 2 $ 0.0208
+20.22%
$ 188,876 $ 43,212
Jan 26 $ 0.0212
-23.65%
$ 160,108 $ 60,820
Jan 19 $ 0.028
-8.54%
$ 256,012 $ 56,939
Jan 12 $ 0.0321
+3.32%
$ 282,026 $ 54,880
Jan 5 $ 0.03
-8.18%
$ 285,577 $ 74,191
Dec 29 $ 0.032
-0.14%
$ 299,774 $ 67,197
Dec 22 $ 0.0306
+5.10%
$ 294,898 $ 76,064
Dec 15 $ 0.0304
+9.40%
$ 268,347 $ 165,788
Dec 8 $ 0.0281
-43.84%
$ 253,695 $ 404,230
Dec 1 $ 0.0491
-22.07%
$ 459,946 $ 100,619
Nov 24 $ 0.0608
+10.05%
$ 579,336 $ 101,298
Nov 17 $ 0.0558
-27.56%
$ 508,024 $ 285,912
Nov 10 $ 0.0799
+50.37%
$ 708,668 $ 542,139
Nov 3 $ 0.0518
-14.32%
$ 488,555 $ 127,087
Oct 27 $ 0.06
-6.32%
$ 556,156 $ 134,412
Oct 20 $ 0.0617
-20.75%
$ 589,144 $ 164,081
Oct 13 $ 0.0863
+10.13%
$ 716,134 $ 571,026
Oct 6 $ 0.0701
+5.47%
$ 720,273 $ 227,188
Sep 29 $ 0.0662
+10.49%
$ 611,941 $ 169,567
Sep 22 $ 0.0539
-8.59%
$ 551,054 $ 721,027
Sep 15 $ 0.0592
-27.07%
$ 542,690 $ 1.47 million
Sep 8 $ 0.0582
-2.69%
$ 744,831 $ 1.28 million
Sep 1 $ 0.0647
-33.82%
$ 550,060 $ 1.19 million
Aug 25 $ 0.0965
-6.94%
$ 895,472 $ 1.25 million
Aug 18 $ 0.1
-13.81%
$ 953,868 $ 1.31 million
Aug 11 $ 0.116
-7.81%
$ 1.07 million $ 1.61 million
Aug 4 $ 0.124
-11.15%
$ 1.16 million $ 1.7 million
Jul 28 $ 0.14
-32.41%
$ 1.28 million $ 1.56 million
Jul 21 $ 0.151
-12.92%
$ 1.9 million $ 692,658
Jul 14 $ 0.177
-20.39%
$ 1.6 million $ 1.49 million
Jul 7 $ 0.223
-2.94%
$ 2.04 million $ 1.14 million
Jun 30 $ 0.232
-17.15%
$ 2.12 million $ 1.04 million
Jun 23 $ 0.261
-9.40%
$ 2.57 million $ 1.57 million
Jun 16 $ 0.3
-29.59%
$ 2.65 million $ 1.14 million
Jun 9 $ 0.429
-10.43%
$ 3.93 million $ 519,139
Jun 2 $ 0.448
+9.59%
$ 4.4 million $ 249,858
May 26 $ 0.409
+23.85%
$ 3.76 million $ 729,876
May 19 $ 0.33
+17.50%
$ 3.04 million $ 522,780
May 12 $ 0.283
-4.34%
$ 2.58 million $ 384,354
Download