STRD Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $1.33 | $1.37 | $1.23 | $1.24 | $4,523.20 |
| 2024-06-20 | $1.43 | $1.47 | $1.31 | $1.33 | $7,038.44 |
| 2024-06-19 | $1.35 | $1.43 | $1.35 | $1.43 | $3,009.72 |
| 2024-06-18 | $1.55 | $1.56 | $1.33 | $1.35 | $6,349.47 |
| 2024-06-17 | $1.70 | $1.70 | $1.50 | $1.55 | $10,651.40 |
| 2024-06-16 | $1.79 | $1.81 | $1.68 | $1.70 | $4,408.68 |
| 2024-06-15 | $1.81 | $1.86 | $1.79 | $1.79 | $3,801.74 |
| 2024-06-14 | $1.80 | $1.98 | $1.76 | $1.81 | $7,057.25 |
| 2024-06-13 | $1.92 | $1.92 | $1.62 | $1.80 | $11,421.89 |
| 2024-06-12 | $1.48 | $2.16 | $1.40 | $1.88 | $22,374.90 |
| 2024-06-11 | $1.50 | $1.54 | $1.46 | $1.48 | $4,640.19 |
| 2024-06-10 | $1.60 | $1.62 | $1.49 | $1.50 | $4,383.03 |
| 2024-06-09 | $1.58 | $1.62 | $1.58 | $1.61 | $3,600.21 |
| 2024-06-08 | $1.69 | $1.69 | $1.56 | $1.58 | $4,537.55 |
| 2024-06-07 | $1.75 | $1.78 | $1.62 | $1.69 | $13,242.13 |
| 2024-06-06 | $1.71 | $1.78 | $1.69 | $1.75 | $5,545.05 |
| 2024-06-05 | $1.61 | $1.76 | $1.61 | $1.71 | $9,584.71 |
| 2024-06-04 | $1.60 | $1.63 | $1.56 | $1.62 | $5,843.35 |
| 2024-06-03 | $1.51 | $1.64 | $1.51 | $1.60 | $7,370.70 |
| 2024-06-02 | $1.50 | $1.52 | $1.43 | $1.52 | $5,975.91 |
| 2024-06-01 | $1.47 | $1.68 | $1.38 | $1.50 | $7,522.89 |
| 2024-05-31 | $1.64 | $1.73 | $1.41 | $1.48 | $6,956.03 |
| 2024-05-30 | $1.67 | $1.75 | $1.60 | $1.64 | $9,121.20 |
| 2024-05-29 | $1.52 | $1.69 | $1.51 | $1.66 | $6,678.79 |
| 2024-05-28 | $1.61 | $1.61 | $1.47 | $1.52 | $5,270.83 |
| 2024-05-27 | $1.57 | $1.61 | $1.38 | $1.61 | $5,830.98 |
| 2024-05-26 | $1.63 | $1.64 | $1.55 | $1.57 | $3,589.65 |
| 2024-05-25 | $1.63 | $1.69 | $1.59 | $1.63 | $5,349.46 |
| 2024-05-24 | $1.70 | $1.71 | $1.58 | $1.63 | $6,498.63 |
| 2024-05-23 | $1.71 | $1.72 | $1.66 | $1.70 | $4,324.00 |