Report issue
Stride STRD
STRD Price
Historical Data for Stride
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 0.218 | $ 0.289 | $ 0.216 | $ 0.244 | $ 0.252 | +15.9% | $ 1,655,812 | +282.9% | $ 23,304,386 | +15.7% |
10 Apr | $ 0.227 | $ 0.252 | $ 0.215 | $ 0.228 | $ 0.218 | -4.03% | $ 432,462 | -16.9% | $ 20,142,283 | -4.03% |
9 Apr | $ 0.220 | $ 0.240 | $ 0.206 | $ 0.223 | $ 0.227 | +3.06% | $ 520,212 | +2,069% | $ 20,988,255 | +3.06% |
8 Apr | $ 0.242 | $ 0.257 | $ 0.220 | $ 0.235 | $ 0.220 | -8.85% | $ 23,986 | -2.52% | $ 20,365,294 | -8.85% |
7 Apr | $ 0.273 | $ 0.274 | $ 0.239 | $ 0.257 | $ 0.242 | -11.6% | $ 24,605 | +168.3% | $ 22,342,121 | -11.6% |
6 Apr | $ 0.304 | $ 0.310 | $ 0.273 | $ 0.290 | $ 0.273 | -9.97% | $ 9,170 | +116.9% | $ 25,260,741 | -9.96% |
5 Apr | $ 0.328 | $ 0.328 | $ 0.301 | $ 0.315 | $ 0.304 | -7.37% | $ 4,228 | -96.9% | $ 28,056,268 | -7.37% |
4 Apr | $ 0.309 | $ 0.338 | $ 0.303 | $ 0.319 | $ 0.328 | +6.13% | $ 136,584 | +927.8% | $ 30,287,612 | +6.14% |
3 Apr | $ 0.321 | $ 0.326 | $ 0.308 | $ 0.316 | $ 0.309 | -3.83% | $ 13,289 | -92.8% | $ 28,536,652 | -3.83% |
2 Apr | $ 0.328 | $ 0.351 | $ 0.320 | $ 0.330 | $ 0.321 | -2.04% | $ 184,584 | +946.2% | $ 29,674,664 | -2.03% |
1 Apr | $ 0.339 | $ 0.352 | $ 0.328 | $ 0.337 | $ 0.328 | -3.33% | $ 17,643 | -89.5% | $ 30,290,394 | -3.33% |
31 Mar | $ 0.313 | $ 0.344 | $ 0.302 | $ 0.325 | $ 0.339 | +8.23% | $ 167,987 | +2,429% | $ 31,332,478 | +8.23% |
30 Mar | $ 0.320 | $ 0.324 | $ 0.313 | $ 0.318 | $ 0.313 | -2.22% | $ 6,643 | -91.4% | $ 28,949,791 | -2.22% |
29 Mar | $ 0.346 | $ 0.350 | $ 0.318 | $ 0.334 | $ 0.320 | -7.39% | $ 77,131 | +135.9% | $ 29,605,875 | -7.39% |
28 Mar | $ 0.351 | $ 0.352 | $ 0.341 | $ 0.347 | $ 0.346 | -1.37% | $ 32,693 | -53.8% | $ 31,969,797 | -1.37% |
27 Mar | $ 0.337 | $ 0.356 | $ 0.325 | $ 0.342 | $ 0.351 | +4.19% | $ 70,711 | +567.5% | $ 32,412,786 | +4.05% |
26 Mar | $ 0.316 | $ 0.338 | $ 0.316 | $ 0.327 | $ 0.337 | +6.59% | $ 10,594 | -88.1% | $ 31,150,290 | +6.59% |
25 Mar | $ 0.319 | $ 0.326 | $ 0.311 | $ 0.318 | $ 0.316 | -0.87% | $ 89,261 | +38.9% | $ 29,224,382 | -0.87% |
24 Mar | $ 0.324 | $ 0.349 | $ 0.313 | $ 0.326 | $ 0.319 | -1.55% | $ 64,252 | -73.1% | $ 29,481,665 | -1.55% |
23 Mar | $ 0.292 | $ 0.368 | $ 0.291 | $ 0.319 | $ 0.324 | +11.2% | $ 238,965 | -27.1% | $ 29,944,501 | +11.2% |
22 Mar | $ 0.252 | $ 0.315 | $ 0.251 | $ 0.277 | $ 0.292 | +15.6% | $ 327,800 | -33.9% | $ 26,937,572 | +15.6% |
21 Mar | $ 0.249 | $ 0.295 | $ 0.229 | $ 0.256 | $ 0.252 | +1.39% | $ 495,933 | -4.57% | $ 23,292,662 | +1.58% |
20 Mar | $ 0.244 | $ 0.290 | $ 0.229 | $ 0.253 | $ 0.248 | +1.59% | $ 519,671 | +28.1% | $ 22,930,568 | +1.59% |
19 Mar | $ 0.238 | $ 0.261 | $ 0.234 | $ 0.244 | $ 0.244 | +2.56% | $ 405,618 | +5,282% | $ 22,571,594 | +2.56% |
18 Mar | $ 0.243 | $ 0.246 | $ 0.237 | $ 0.241 | $ 0.238 | -1.82% | $ 7,536 | +66.9% | $ 22,008,246 | -1.82% |
17 Mar | $ 0.241 | $ 0.249 | $ 0.241 | $ 0.243 | $ 0.243 | +0.76% | $ 4,515 | -35.2% | $ 22,415,540 | +0.76% |
16 Mar | $ 0.242 | $ 0.250 | $ 0.239 | $ 0.243 | $ 0.241 | -0.58% | $ 6,968 | -9.08% | $ 22,246,524 | -0.85% |
15 Mar | $ 0.231 | $ 0.250 | $ 0.231 | $ 0.239 | $ 0.243 | +4.94% | $ 7,664 | -93.1% | $ 22,437,070 | +4.94% |
14 Mar | $ 0.250 | $ 0.268 | $ 0.228 | $ 0.244 | $ 0.231 | -7.33% | $ 111,125 | +1,307% | $ 21,381,371 | -7.32% |
13 Mar | $ 0.256 | $ 0.256 | $ 0.250 | $ 0.253 | $ 0.250 | -2.27% | $ 7,899 | -79.5% | $ 23,070,942 | -2.27% |
12 Mar | $ 0.239 | $ 0.259 | $ 0.236 | $ 0.247 | $ 0.256 | +7.03% | $ 38,456 | -5.79% | $ 23,606,617 | +7.03% |
11 Mar | $ 0.200 | $ 0.241 | $ 0.195 | $ 0.219 | $ 0.239 | +19.4% | $ 40,818 | 0% | $ 22,056,854 | 0% |
1 - 32 from 32
Show rows
50