CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
Today $ 464.86
+0.00%
$ 464,860 $ 1,801
Yesterday $ 467.4
-10.11%
$ 467,404 $ 2,399
May 3, 2026 $ 520
+0.63%
$ 520,000 $ 181
May 2, 2026 $ 516.77
-0.62%
$ 516,769 $ 279
May 1, 2026 $ 520
+0.00%
$ 520,000 $ 181
Apr 30, 2026 $ 520
+0.00%
$ 520,000 $ 181
Apr 29, 2026 $ 520
+0.00%
$ 520,000 $ 181
Apr 28, 2026 $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 2026 $ 520
+0.00%
$ 520,000 $ 181
Apr 26, 2026 $ 520
+0.26%
$ 520,000 $ 199
Apr 25, 2026 $ 518.63
+16.04%
$ 518,633 $ 13,327
Apr 24, 2026 $ 446.94
+1.17%
$ 446,938 $ 401,938
Apr 23, 2026 $ 441.75
-4.66%
$ 441,752 $ 385,745
Apr 22, 2026 $ 463.34
+2.29%
$ 463,337 $ 431,553
Apr 21, 2026 $ 452.97
+4.79%
$ 452,967 $ 433,733
Apr 20, 2026 $ 432.25
-0.75%
$ 432,256 $ 400,276
Apr 19, 2026 $ 800
+86.72%
$ 800,000 $ 724
Apr 18, 2026 $ 428.44
+1.31%
$ 428,440 $ 234
Apr 17, 2026 $ 422.9
+1.12%
$ 422,900 $ 6,992
Apr 16, 2026 $ 416.84
+1.74%
$ 418,198 $ 18,616
Apr 15, 2026 $ 409.72
+2.70%
$ 409,720 $ 20,170
Apr 14, 2026 $ 398.94
-1.53%
$ 398,940 $ 20,002
Apr 13, 2026 $ 405.14
+6.84%
$ 405,140 $ 21,222
Apr 12, 2026 $ 379.2
+0.00%
$ 379,200 $ 19,943
Apr 11, 2026 $ 379.2
+0.53%
$ 379,200 $ 21,657
Apr 10, 2026 $ 377.19
-4.60%
$ 377,190 $ 26,695
Apr 9, 2026 $ 395.38
-7.37%
$ 395,384 $ 19,878
Apr 8, 2026 $ 426.84
+2.20%
$ 426,843 $ 22,411
Apr 7, 2026 $ 417.64
+2.35%
$ 417,645 $ 23,571
Apr 6, 2026 $ 386.85
-2.67%
$ 386,850 $ 22,256
Apr 5, 2026 $ 397.45
-0.49%
$ 397,450 $ 18,615
Apr 4, 2026 $ 399.39
-0.64%
$ 399,390 $ 20,535
Apr 3, 2026 $ 401.95
+4.21%
$ 401,950 $ 19,300
Apr 2, 2026 $ 385.7
-2.09%
$ 385,700 $ 19,419
Apr 1, 2026 $ 393.95
+0.05%
$ 393,950 $ 18,977
Mar 31, 2026 $ 393.75
+0.39%
$ 393,750 $ 18,860
Mar 30, 2026 $ 392.21
+5.77%
$ 392,210 $ 17,520
Mar 29, 2026 $ 370.8
+0.69%
$ 370,800 $ 15,619
Mar 28, 2026 $ 368.27
-3.53%
$ 368,270 $ 19,059
Mar 27, 2026 $ 381.9
-2.70%
$ 381,900 $ 20,666
Mar 26, 2026 $ 392.49
-4.48%
$ 392,490 $ 20,007
Mar 25, 2026 $ 396.69
+1.06%
$ 396,690 $ 10,078
Mar 24, 2026 $ 392.51
-5.34%
$ 392,510 $ 20,300
Mar 23, 2026 $ 414.67
+1.66%
$ 414,670 $ 20,359
Mar 22, 2026 $ 407.9
+0.00%
$ 407,904 $ 18,884
Mar 21, 2026 $ 407.91
+0.90%
$ 407,910 $ 19,173
Mar 20, 2026 $ 404.29
-8.98%
$ 404,258 $ 19,664
Mar 19, 2026 $ 444.16
+2.27%
$ 444,162 $ 19,298
Mar 18, 2026 $ 434.32
+3.91%
$ 434,318 $ 23,854
Mar 17, 2026 $ 417.98
-1.83%
$ 417,978 $ 21,684
Download