Strike Historical Data

STRK Page 19
Download
Date Close Price change Market cap Trading volume
Sep 17, 2023 $ 10.04
-3.91%
$ 39.18 million $ 1.4 million
Sep 16, 2023 $ 10.41
+0.44%
$ 40.62 million $ 2.27 million
Sep 15, 2023 $ 10.33
-0.19%
$ 40.18 million $ 3.36 million
Sep 14, 2023 $ 10.32
+3.00%
$ 40.14 million $ 6.21 million
Sep 13, 2023 $ 10.02
+4.93%
$ 38.92 million $ 1.79 million
Sep 12, 2023 $ 9.55
+0.80%
$ 37.08 million $ 614,116
Sep 11, 2023 $ 9.45
-3.60%
$ 36.68 million $ 1.03 million
Sep 10, 2023 $ 9.86
-0.23%
$ 38.27 million $ 681,430
Sep 9, 2023 $ 9.85
-0.63%
$ 38.24 million $ 825,157
Sep 8, 2023 $ 9.92
+0.18%
$ 38.49 million $ 494,748
Sep 7, 2023 $ 9.87
+1.23%
$ 38.33 million $ 1.17 million
Sep 6, 2023 $ 9.77
-0.28%
$ 37.89 million $ 553,122
Sep 5, 2023 $ 9.79
-0.84%
$ 37.94 million $ 792,635
Sep 4, 2023 $ 9.87
-1.72%
$ 38.28 million $ 1.45 million
Sep 3, 2023 $ 10.04
-1.47%
$ 38.87 million $ 1.36 million
Sep 2, 2023 $ 10.13
+2.64%
$ 39.21 million $ 2.54 million
Sep 1, 2023 $ 9.88
-0.23%
$ 38.23 million $ 803,986
Aug 31, 2023 $ 9.9
-3.73%
$ 38.32 million $ 1.03 million
Aug 30, 2023 $ 10.27
-2.04%
$ 39.7 million $ 795,953
Aug 29, 2023 $ 10.49
+3.56%
$ 40.55 million $ 2.28 million
Aug 28, 2023 $ 10.13
-1.42%
$ 39.17 million $ 927,592
Aug 27, 2023 $ 10.27
-1.13%
$ 39.72 million $ 838,087
Aug 26, 2023 $ 10.38
+0.36%
$ 40.14 million $ 617,158
Aug 25, 2023 $ 10.35
-1.70%
$ 39.96 million $ 1.91 million
Aug 24, 2023 $ 10.5
+2.90%
$ 40.54 million $ 7.42 million
Aug 23, 2023 $ 10.21
+2.19%
$ 39.38 million $ 752,952
Aug 22, 2023 $ 9.99
-2.35%
$ 38.5 million $ 824,528
Aug 21, 2023 $ 10.17
-1.99%
$ 39.22 million $ 939,547
Aug 20, 2023 $ 10.38
+0.09%
$ 39.99 million $ 874,138
Aug 19, 2023 $ 10.38
+2.05%
$ 40.02 million $ 1.2 million
Aug 18, 2023 $ 10.19
+1.73%
$ 39.27 million $ 1.71 million
Aug 17, 2023 $ 10.01
-5.69%
$ 38.58 million $ 2.63 million
Aug 16, 2023 $ 10.59
-5.09%
$ 40.76 million $ 24.44 million
Aug 15, 2023 $ 11.16
-3.45%
$ 42.98 million $ 3.13 million
Aug 14, 2023 $ 11.57
-2.21%
$ 44.54 million $ 6.25 million
Aug 13, 2023 $ 11.83
+3.27%
$ 45.52 million $ 32.8 million
Aug 12, 2023 $ 11.47
+0.98%
$ 44.13 million $ 7.39 million
Aug 11, 2023 $ 11.37
+1.28%
$ 43.74 million $ 1.85 million
Aug 9, 2023 $ 11.24
-1.17%
$ 43.08 million $ 926,394
Aug 8, 2023 $ 11.37
+2.66%
$ 43.57 million $ 1.15 million
Aug 7, 2023 $ 11.06
-2.92%
$ 42.4 million $ 2.37 million
Aug 6, 2023 $ 11.39
-0.36%
$ 43.67 million $ 1.9 million
Aug 5, 2023 $ 11.43
+0.61%
$ 43.82 million $ 2.25 million
Aug 4, 2023 $ 11.36
-0.14%
$ 43.52 million $ 9.18 million
Aug 3, 2023 $ 11.36
-1.96%
$ 43.51 million $ 3.2 million
Aug 2, 2023 $ 11.58
+0.30%
$ 44.3 million $ 12.81 million
Aug 1, 2023 $ 11.52
+0.84%
$ 44.05 million $ 2.24 million
Jul 31, 2023 $ 11.42
+0.64%
$ 43.67 million $ 3.35 million
Jul 30, 2023 $ 11.34
-2.36%
$ 43.39 million $ 31.1 million
Jul 29, 2023 $ 11.62
+3.29%
$ 44.44 million $ 3.67 million