CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
Today $ 404.94
+0.00%
$ 404,930 $ 20,237
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
Mar 16, 2026 $ 425.76
-3.71%
$ 426,171 $ 19,755
Mar 15, 2026 $ 442.15
+0.37%
$ 442,150 $ 18,846
Mar 14, 2026 $ 440.54
+3.59%
$ 440,538 $ 19,024
Mar 13, 2026 $ 425.27
-0.63%
$ 425,266 $ 20,100
Mar 12, 2026 $ 427.98
-2.93%
$ 427,979 $ 23,806
Mar 11, 2026 $ 440.91
+4.56%
$ 440,910 $ 18,548
Mar 10, 2026 $ 447.57
+1.34%
$ 447,570 $ 19,230
Mar 9, 2026 $ 441.65
+3.08%
$ 441,652 $ 17,050
Mar 8, 2026 $ 428.46
+0.00%
$ 428,460 $ 19,072
Mar 7, 2026 $ 428.46
+3.64%
$ 428,460 $ 18,465
Mar 6, 2026 $ 413.43
-6.29%
$ 413,430 $ 24,731
Mar 5, 2026 $ 441.13
+4.03%
$ 441,129 $ 19,332
Mar 4, 2026 $ 424.06
+8.14%
$ 424,055 $ 25,204
Mar 3, 2026 $ 390.34
-0.51%
$ 390,336 $ 28,751
Mar 2, 2026 $ 392.34
+6.08%
$ 392,335 $ 20,086
Mar 1, 2026 $ 369.85
-0.35%
$ 369,850 $ 17,932
Feb 28, 2026 $ 371.16
+2.30%
$ 371,156 $ 23,046
Feb 27, 2026 $ 362.8
-3.57%
$ 362,804 $ 18,491
Feb 26, 2026 $ 376.77
+3.33%
$ 376,773 $ 20,750
Feb 25, 2026 $ 364.62
+2.14%
$ 364,619 $ 21,901
Feb 24, 2026 $ 361.88
+2.10%
$ 361,878 $ 20,342
Download