CrowdStrike xStock Historical Data

CRWDX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 453.27
-0.35%
$ 453,270 $ 12,006
Jan 3, 2026 $ 454.87
+0.35%
$ 454,870 $ 11,494
Jan 2, 2026 $ 453.28
-3.27%
$ 453,280 $ 14,414
Jan 1, 2026 $ 468.62
-0.26%
$ 468,620 $ 12,034
Dec 31, 2025 $ 468.62
-1.44%
$ 469,820 $ 13,277
Dec 30, 2025 $ 475.97
-0.06%
$ 475,970 $ 11,583
Dec 29, 2025 $ 475.47
-1.27%
$ 476,260 $ 11,887
Dec 28, 2025 $ 481.6
+0.07%
$ 481,250 $ 11,341
Dec 27, 2025 $ 481.6
+0.15%
$ 481,600 $ 11,518
Dec 26, 2025 $ 480.86
+0.79%
$ 480,810 $ 12,744
Dec 25, 2025 $ 477.32
+0.05%
$ 477,100 $ 11,617
Dec 24, 2025 $ 477.32
-0.25%
$ 477,100 $ 11,736
Dec 23, 2025 $ 478.48
-1.09%
$ 478,510 $ 11,806
Dec 22, 2025 $ 482.98
-0.13%
$ 483,760 $ 11,803
Dec 21, 2025 $ 480.72
+0.00%
$ 480,720 $ 11,380
Dec 20, 2025 $ 483.11
+0.22%
$ 483,580 $ 11,542
Dec 19, 2025 $ 481.55
+0.44%
$ 482,049 $ 11,830
Dec 18, 2025 $ 477.34
-2.59%
$ 479,420 $ 11,555
Dec 17, 2025 $ 490.02
+0.53%
$ 490,020 $ 175
Dec 16, 2025 $ 484.76
+0.83%
$ 484,760 $ 241
Dec 15, 2025 $ 487.3
-3.59%
$ 487,300 $ 7,462
Dec 12, 2025 $ 520.7
+4.16%
$ -- $ 254
Dec 11, 2025 $ 508.76
+0.00%
$ 508,760 $ 547
Dec 10, 2025 $ 508.05
-2.23%
$ -- $ 2,152
Dec 9, 2025 $ 519.62
+0.67%
$ 519,620 $ 290
Dec 8, 2025 $ 519.55
+2.00%
$ 519,550 $ 452
Dec 5, 2025 $ 521.21
+1.40%
$ 521,210 $ 119
Dec 4, 2025 $ 514.16
-4.69%
$ 514,160 $ 226
Dec 3, 2025 $ 539.46
+18.33%
$ 539,460 $ 522
Dec 2, 2025 $ 516.76
+2.45%
$ -- $ 3,582
Dec 1, 2025 $ 504.4
+1.58%
$ 504,400 $ 21,001
Nov 28, 2025 $ 522.61
+3.70%
$ 522,610 $ 425
Nov 26, 2025 $ 525.47
+2.40%
$ -- $ 1,155
Nov 25, 2025 $ 511.36
+3.60%
$ 511,360 $ 776
Nov 24, 2025 $ 503.64
+5.07%
$ -- $ 1,689
Nov 22, 2025 $ 478.9
+0.00%
$ -- $ 1,354
Nov 21, 2025 $ 478.9
-4.97%
$ 478,900 $ 1,326
Nov 20, 2025 $ 503.96
-3.30%
$ 503,960 $ 3,170
Nov 19, 2025 $ 516.17
-0.42%
$ 516,170 $ 1,057
Nov 18, 2025 $ 518.37
-1.73%
$ -- $ 49,924
Nov 17, 2025 $ 538.53
+5.42%
$ -- $ 5,433
Nov 14, 2025 $ 510.83
-3.31%
$ 510,830 $ 28,776
Nov 13, 2025 $ 532.07
-4.79%
$ 532,070 $ 777
Nov 12, 2025 $ 571.66
+2.37%
$ -- $ 519
Nov 11, 2025 $ 551.78
+1.36%
$ 551,780 $ 225
Nov 10, 2025 $ 551.24
-0.56%
$ 551,240 $ 1,583
Nov 7, 2025 $ 531.05
-2.02%
$ 531,050 $ 583
Nov 6, 2025 $ 524.53
-2.49%
$ 524,530 $ 1,936
Nov 5, 2025 $ 537.32
+1.63%
$ -- $ 6,926
Nov 4, 2025 $ 528.69
-5.18%
$ 528,690 $ 7,236