Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Today $258.02
+0.02%
$923,894 $217,059
Yesterday $256.79
+2.72%
$922,716 $218,510
Oct 28, 2026 $249.98
-6.41%
$896,009 $119,903
Oct 27, 2026 $267.11
+2.18%
$956,430 $63,621
Oct 26, 2026 $261.41
+2.24%
$935,976 $86,045
Oct 25, 2026 $255.66
+0.27%
$256,470 $2,333
Oct 24, 2026 $254.96
-0.75%
$254,963 $16,789
Oct 23, 2026 $256.89
+8.23%
$256,991 $91,732
Oct 22, 2026 $237.37
-0.79%
$236,909 $269,332
Oct 21, 2026 $239.26
+4.18%
$239,257 $164,809
Oct 20, 2026 $229.66
+0.27%
$229,660 $72,098
Oct 19, 2026 $229.03
-0.26%
$229,028 $72,257
Oct 18, 2026 $229.49
+0.31%
$229,419 $5,362
Oct 17, 2026 $228.77
+0.81%
$228,696 $11,930
Oct 16, 2026 $226.94
-7.36%
$226,936 $110,886
Oct 15, 2026 $244.96
-1.38%
$245,090 $96,597
Oct 14, 2026 $248.38
-4.72%
$248,720 $42,535
Oct 13, 2026 $260.68
-76.09%
$260,754 $70,314
Oct 12, 2026 $1,090.33
-0.17%
$1.09 million $17,196
Oct 11, 2026 $1,092.2
+1.25%
$1.09 million $6,057
Oct 10, 2026 $1,078.74
+0.06%
$1.08 million $1,602
Oct 9, 2026 $1,078.07
+0.84%
$1.08 million $132,798
Oct 8, 2026 $1,069.08
-0.82%
$1.07 million $148,954
Oct 7, 2026 $1,078.15
-4.19%
$1.08 million $125,066
Oct 6, 2026 $1,125.34
+3.35%
$1.13 million $208,881
Oct 5, 2026 $1,088.81
+1.99%
$1.09 million $103,971
Oct 4, 2026 $1,067.55
+0.13%
$1.07 million $20,138
Oct 3, 2026 $1,066.21
-0.15%
$1.07 million $34,756
Oct 2, 2026 $1,067.86
-0.06%
$1.07 million $98,960
Oct 1, 2026 $1,068.5
+0.37%
$1.07 million $123,758
Sep 30, 2026 $1,065.91
+2.16%
$1.06 million $120,510
Sep 29, 2026 $1,043.53
+2.19%
$1.04 million $72,550
Sep 28, 2026 $1,021.17
+1.06%
$1.02 million $90,992
Sep 27, 2026 $1,009.75
-0.19%
$1.03 million $1,458
Sep 26, 2026 $1,011.65
+0.23%
$1.01 million $1,523
Sep 25, 2026 $1,009.31
-3.23%
$1.01 million $182,198
Sep 24, 2026 $1,042.95
+0.18%
$1.04 million $162,238
Sep 23, 2026 $1,041.08
+5.45%
$1.04 million $102,254
Sep 22, 2026 $987.3
+0.86%
$987,300 $117,156
Sep 21, 2026 $978.9
+4.01%
$978,899 $156,191
Sep 20, 2026 $941.13
-0.85%
$941,171 $1,789
Sep 19, 2026 $949.15
-0.12%
$949,155 $11,998
Sep 18, 2026 $950.25
-3.13%
$950,254 $222,357
Sep 17, 2026 $980.91
+1.13%
$980,915 $274,888
Sep 16, 2026 $969.91
+0.83%
$969,908 $332,790
Sep 15, 2026 $961.91
+2.70%
$961,909 $282,380
Sep 14, 2026 $936.6
+13.92%
$936,598 $134,867
Sep 13, 2026 $822.14
-0.68%
$822,145 $2,025
Sep 12, 2026 $827.78
+0.39%
$827,779 $26,938
Sep 11, 2026 $824.58
-1.18%
$824,579 $164,036
Download