Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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 $258.74
+0.00%
$921,437 $220,981
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