CrowdStrike xStock Historical Data

CRWDX Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 354.44
-8.82%
$ 354,435 $ 31,102
Feb 22, 2026 $ 388.72
+0.00%
$ 388,725 $ 19,588
Feb 21, 2026 $ 389.38
-1.43%
$ 389,380 $ 19,842
Feb 20, 2026 $ 395.01
-6.77%
$ 395,011 $ 46,383
Feb 19, 2026 $ 429.81
+3.43%
$ 429,811 $ 18,765
Feb 18, 2026 $ 415.55
+5.05%
$ 415,552 $ 111,081
Feb 17, 2026 $ 395.57
-7.86%
$ 395,565 $ 19,848
Feb 16, 2026 $ 429.31
+0.21%
$ 429,305 $ 19,216
Feb 15, 2026 $ 428.41
+0.01%
$ 429,481 $ 14,082
Feb 14, 2026 $ 428.36
+0.23%
$ 428,363 $ 11,598
Feb 13, 2026 $ 440.89
+6.72%
$ 440,890 $ 9,655
Feb 12, 2026 $ 413.12
-0.33%
$ 413,122 $ 22,483
Feb 11, 2026 $ 414.48
-1.57%
$ 414,481 $ 21,841
Feb 10, 2026 $ 421.08
+2.49%
$ 421,077 $ 20,577
Feb 9, 2026 $ 410.84
+3.52%
$ 410,836 $ 21,685
Feb 8, 2026 $ 396.85
-0.33%
$ 398,150 $ 19,426
Feb 7, 2026 $ 398.15
-3.25%
$ 398,149 $ 41,041
Feb 6, 2026 $ 411.52
+6.51%
$ 411,516 $ 22,638
Feb 5, 2026 $ 378.62
-5.88%
$ 378,621 $ 34,995
Feb 4, 2026 $ 402.26
-4.93%
$ 402,261 $ 24,736
Feb 3, 2026 $ 423.11
-5.58%
$ 423,111 $ 43,276
Feb 2, 2026 $ 448.12
+1.46%
$ 448,117 $ 189,043
Feb 1, 2026 $ 441.69
+0.60%
$ 441,690 $ 24,735
Jan 31, 2026 $ 439.06
+1.46%
$ 439,060 $ 24,334
Jan 30, 2026 $ 432.74
-1.07%
$ 432,739 $ 21,618
Jan 29, 2026 $ 437.41
-6.25%
$ 442,950 $ 23,736
Jan 28, 2026 $ 466.58
-2.61%
$ 466,581 $ 29,782
Jan 27, 2026 $ 478.67
+2.24%
$ 478,665 $ 26,789
Jan 26, 2026 $ 468.06
+3.44%
$ 468,060 $ 29,391
Jan 25, 2026 $ 452.51
+0.32%
$ 452,510 $ 21,399
Jan 24, 2026 $ 451.07
+1.77%
$ 451,069 $ 17,860
Jan 23, 2026 $ 443.23
-2.24%
$ 443,198 $ 33,583
Jan 22, 2026 $ 453.39
+1.37%
$ 453,390 $ 28,082
Jan 21, 2026 $ 447.27
+3.51%
$ 447,272 $ 26,340
Jan 20, 2026 $ 432.11
-5.30%
$ 432,113 $ 29,983
Jan 19, 2026 $ 456.3
+30.31%
$ 456,297 $ 24,549
Jan 18, 2026 $ 350.16
-21.02%
$ 350,162 $ 43
Jan 17, 2026 $ 443.35
-2.32%
$ 444,084 $ 253,823
Jan 16, 2026 $ 453.86
+0.45%
$ 454,370 $ 47,559
Jan 15, 2026 $ 451.84
-1.52%
$ 458,678 $ 29,598
Jan 14, 2026 $ 459.31
-1.97%
$ 459,314 $ 30,284
Jan 13, 2026 $ 468.42
+0.50%
$ 468,420 $ 26,237
Jan 12, 2026 $ 466.1
-1.09%
$ 466,594 $ 24,814
Jan 11, 2026 $ 470.95
+0.10%
$ 470,950 $ 24,849
Jan 10, 2026 $ 470.46
+0.00%
$ 470,460 $ 25,670
Jan 9, 2026 $ 470.66
+1.12%
$ 470,660 $ 25,999
Jan 8, 2026 $ 465.11
-3.04%
$ 465,105 $ 27,168
Jan 7, 2026 $ 479.67
+4.70%
$ 479,670 $ 158,160
Jan 6, 2026 $ 458.15
+0.42%
$ 458,150 $ 23,748
Jan 5, 2026 $ 456.24
+0.66%
$ 456,242 $ 17,145