CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
Today $ 658.62
+0.00%
$ 658,621 $ 598
Yesterday $ 640.07
-4.32%
$ 640,070 $ 2,127
May 26, 2026 $ 668.99
+2.92%
$ 668,988 $ 6,819
May 25, 2026 $ 649.98
+5.52%
$ 649,980 $ 1,485
May 24, 2026 $ 616
-0.70%
$ 616,000 $ 281
May 23, 2026 $ 620.35
-7.96%
$ 620,350 $ 27,170
May 22, 2026 $ 674
+3.78%
$ 674,000 $ 6,840
May 21, 2026 $ 649.43
-1.85%
$ 649,430 $ 2,076
May 20, 2026 $ 661.66
+6.53%
$ 661,660 $ 3,401
May 19, 2026 $ 621.11
-0.16%
$ 621,111 $ 2,136
May 18, 2026 $ 622.1
+12.68%
$ 622,100 $ 13,178
May 17, 2026 $ 552.1
-7.87%
$ 552,100 $ 8,396
May 16, 2026 $ 599.29
-0.14%
$ 599,290 $ 9,788
May 15, 2026 $ 600.11
+20.55%
$ 600,108 $ 9,238
May 14, 2026 $ 497.79
+10.27%
$ 497,789 $ 679
May 13, 2026 $ 451.42
-26.39%
$ 451,418 $ 30
May 12, 2026 $ 613.23
+2.43%
$ 613,233 $ 133
May 11, 2026 $ 598.71
-14.18%
$ 598,706 $ 908
May 10, 2026 $ 698.23
+14.68%
$ 698,227 $ 4,219
May 9, 2026 $ 608.87
+14.32%
$ 608,870 $ 21,779
May 8, 2026 $ 532.61
+5.95%
$ 532,610 $ 4,291
May 7, 2026 $ 502.7
+8.15%
$ 502,700 $ 9,078
May 6, 2026 $ 464.82
-0.32%
$ 464,818 $ 397
May 5, 2026 $ 466.32
-0.23%
$ 466,320 $ 3,864
May 4, 2026 $ 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
Download