Strike Historical Data

STRK Page 6
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 5.74
-0.17%
$ 32.12 million $ 1.13 million
Jun 27, 2025 $ 5.75
-3.19%
$ 32.18 million $ 4.04 million
Jun 26, 2025 $ 5.92
-9.23%
$ 33.11 million $ 11.7 million
Jun 25, 2025 $ 6.55
+11.62%
$ 36.63 million $ 44.84 million
Jun 24, 2025 $ 5.84
+0.97%
$ 32.7 million $ 737,136
Jun 23, 2025 $ 5.79
+5.97%
$ 32.38 million $ 516,880
Jun 22, 2025 $ 5.46
-6.49%
$ 30.56 million $ 488,667
Jun 21, 2025 $ 5.84
-2.25%
$ 32.65 million $ 195,759
Jun 20, 2025 $ 5.98
+0.38%
$ 33.4 million $ 515,478
Jun 19, 2025 $ 5.95
-1.78%
$ 33.27 million $ 284,103
Jun 18, 2025 $ 6.06
-0.49%
$ 33.88 million $ 606,694
Jun 17, 2025 $ 6.09
-1.62%
$ 34.04 million $ 718,792
Jun 16, 2025 $ 6.19
+0.50%
$ 34.6 million $ 290,462
Jun 15, 2025 $ 6.16
+1.50%
$ 34.43 million $ 468,118
Jun 14, 2025 $ 6.07
-1.45%
$ 33.89 million $ 319,006
Jun 13, 2025 $ 6.11
-2.44%
$ 34.14 million $ 527,004
Jun 12, 2025 $ 6.27
-2.97%
$ 34.99 million $ 385,407
Jun 11, 2025 $ 6.46
-0.62%
$ 36.06 million $ 532,752
Jun 10, 2025 $ 6.5
+1.59%
$ 36.28 million $ 604,047
Jun 9, 2025 $ 6.4
+3.41%
$ 35.71 million $ 396,026
Jun 8, 2025 $ 6.19
-0.70%
$ 34.54 million $ 303,141
Jun 7, 2025 $ 6.23
-1.11%
$ 34.74 million $ 172,521
Jun 6, 2025 $ 6.31
+1.51%
$ 35.18 million $ 502,350
Jun 5, 2025 $ 6.21
-3.84%
$ 34.66 million $ 611,814
Jun 4, 2025 $ 6.46
-0.82%
$ 36.02 million $ 418,230
Jun 3, 2025 $ 6.51
-2.10%
$ 36.34 million $ 701,481
Jun 2, 2025 $ 6.6
+5.16%
$ 36.84 million $ 4.01 million
Jun 1, 2025 $ 6.28
-1.99%
$ 35.05 million $ 577,979
May 31, 2025 $ 6.41
+0.99%
$ 35.71 million $ 618,236
May 30, 2025 $ 6.34
-7.18%
$ 35.33 million $ 1.31 million
May 29, 2025 $ 6.83
-1.89%
$ 38.07 million $ 588,750
May 28, 2025 $ 6.97
-3.04%
$ 38.8 million $ 955,847
May 27, 2025 $ 7.18
-0.92%
$ 40.02 million $ 410,368
May 26, 2025 $ 7.25
-0.94%
$ 40.39 million $ 319,592
May 25, 2025 $ 7.32
+0.09%
$ 40.76 million $ 372,726
May 24, 2025 $ 7.31
+0.27%
$ 40.61 million $ 356,695
May 23, 2025 $ 7.29
-2.38%
$ 40.5 million $ 1.33 million
May 22, 2025 $ 7.46
+2.97%
$ 41.49 million $ 779,750
May 21, 2025 $ 7.25
+0.99%
$ 40.29 million $ 489,596
May 20, 2025 $ 7.18
-0.41%
$ 39.89 million $ 464,980
May 19, 2025 $ 7.21
-1.09%
$ 40.06 million $ 1.6 million
May 18, 2025 $ 7.29
-0.03%
$ 40.5 million $ 29,761
May 17, 2025 $ 7.29
-1.52%
$ 40.47 million $ 25,900
May 16, 2025 $ 7.4
+0.47%
$ 41.09 million $ 45,267
May 15, 2025 $ 7.37
-2.41%
$ 40.9 million $ 67,899
May 14, 2025 $ 7.62
-1.33%
$ 42.32 million $ 1.07 million
May 13, 2025 $ 7.72
+1.25%
$ 42.89 million $ 1.43 million
May 12, 2025 $ 7.63
-0.88%
$ 42.36 million $ 2.64 million
May 11, 2025 $ 7.7
+0.15%
$ 42.74 million $ 3.86 million
May 10, 2025 $ 7.69
+2.29%
$ 42.63 million $ 1.61 million