CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
Today $ 739
+0.00%
$ 742,872 $ 14,784
Yesterday $ 759.9
-1.57%
$ 759,900 $ 14,708
Jul 12, 2026 $ 772
+0.93%
$ 772,000 $ 12,194
Jul 11, 2026 $ 764.9
+4.41%
$ 764,900 $ 123
Jul 10, 2026 $ 732.6
-7.22%
$ 732,600 $ 8,599
Jul 9, 2026 $ 789.6
+5.81%
$ 789,596 $ 11,489
Jul 8, 2026 $ 746.21
-3.43%
$ 746,205 $ 5,787
Jul 7, 2026 $ 772.7
-1.22%
$ 772,700 $ 6,098
Jul 6, 2026 $ 782.28
+7.03%
$ 782,281 $ 6,070
Jul 5, 2026 $ 730.87
+0.00%
$ 730,870 $ 2
Jul 4, 2026 $ 730.87
+0.00%
$ 730,870 $ 2
Jul 3, 2026 $ 730.87
+0.00%
$ 730,870 $ 2
Jul 2, 2026 $ 730.87
-4.63%
$ 730,870 $ 2
Jul 1, 2026 $ 766.36
+0.57%
$ 766,358 $ 590
Jun 30, 2026 $ 761.98
+1.97%
$ 761,984 $ 10,244
Jun 29, 2026 $ 747.25
+2.33%
$ 747,249 $ 4,770
Jun 28, 2026 $ 730.25
+3.58%
$ 730,245 $ 1,759
Jun 27, 2026 $ 705
-0.34%
$ 705,000 $ 233
Jun 26, 2026 $ 707.37
+5.51%
$ 707,373 $ 3,434
Jun 25, 2026 $ 670.42
-0.79%
$ 670,420 $ 46
Jun 24, 2026 $ 675.73
-22.22%
$ 675,729 $ 180
Jun 23, 2026 $ 868.8
+0.00%
$ 868,800 $ 3
Jun 22, 2026 $ 868.8
+0.00%
$ 868,800 $ 3
Jun 21, 2026 $ 868.8
+17.65%
$ 868,800 $ 3
Jun 20, 2026 $ 738.49
+2.00%
$ 738,490 $ 940
Jun 19, 2026 $ 685.11
+0.02%
$ 685,110 $ 1
Jun 18, 2026 $ 685
-1.86%
$ 685,000 $ 193
Jun 17, 2026 $ 697.99
+2.46%
$ 697,990 $ 170
Jun 16, 2026 $ 681.26
-0.81%
$ 681,260 $ 12
Jun 15, 2026 $ 686.79
-8.79%
$ 686,794 $ 931
Jun 14, 2026 $ 752.97
-0.14%
$ 752,970 $ 94
Jun 13, 2026 $ 754.01
+8.88%
$ 754,010 $ 7,430
Jun 12, 2026 $ 692.52
+0.16%
$ 692,516 $ 272
Jun 11, 2026 $ 691.42
+6.55%
$ 691,420 $ 1,182
Jun 10, 2026 $ 648.89
+2.95%
$ 648,890 $ 2,707
Jun 9, 2026 $ 630.3
-3.80%
$ 630,300 $ 1,488
Jun 8, 2026 $ 655.2
+4.73%
$ 655,200 $ 1,488
Jun 7, 2026 $ 625.6
+4.26%
$ 625,600 $ 722
Jun 6, 2026 $ 768.36
+12.43%
$ 768,356 $ 10,391
Jun 5, 2026 $ 683.38
-6.66%
$ 683,382 $ 6,829
Jun 4, 2026 $ 732.16
-0.82%
$ 732,164 $ 25,128
Jun 3, 2026 $ 738.21
-6.16%
$ 738,210 $ 51
Jun 2, 2026 $ 786.63
+3.68%
$ 786,628 $ 15,894
Jun 1, 2026 $ 758.7
+7.96%
$ 758,701 $ 1,874
May 31, 2026 $ 702.77
+0.00%
$ 702,770 $ 1
May 30, 2026 $ 702.77
-4.24%
$ 702,770 $ 1
May 29, 2026 $ 733.88
+11.88%
$ 733,878 $ 3,813
May 28, 2026 $ 655.97
+2.48%
$ 655,968 $ 67
May 27, 2026 $ 640.07
-4.32%
$ 640,070 $ 2,127
May 26, 2026 $ 668.99
+2.92%
$ 668,988 $ 6,819
Download