CrowdStrike xStock Historical Data

CRWDX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 3, 2025 $ 557.59
+2.05%
$ 557,590 $ 1,009
Oct 31, 2025 $ 538.3
-0.22%
$ -- $ 245
Oct 30, 2025 $ 544.66
-0.47%
$ 544,660 $ 217
Oct 29, 2025 $ 546.34
+0.56%
$ 546,340 $ 1,675
Oct 28, 2025 $ 549.74
+3.50%
$ 549,740 $ 47,397
Oct 27, 2025 $ 533.66
+0.72%
$ 533,660 $ 1,998
Oct 24, 2025 $ 531.65
+2.42%
$ 531,650 $ 1,341
Oct 23, 2025 $ 504.03
+1.39%
$ -- $ 236
Oct 22, 2025 $ 503.16
-0.79%
$ 503,160 $ 180
Oct 21, 2025 $ 506.16
+3.21%
$ 506,160 $ 541
Oct 20, 2025 $ 490.43
+1.12%
$ 490,430 $ 581
Oct 17, 2025 $ 471.12
-1.76%
$ -- $ 1,107
Oct 16, 2025 $ 483.21
-1.53%
$ 483,210 $ 1,121
Oct 15, 2025 $ 490.71
-0.13%
$ 490,710 $ 2,003
Oct 14, 2025 $ 504.22
-0.90%
$ -- $ 971
Oct 13, 2025 $ 500.84
+0.00%
$ -- $ 74,937
Oct 10, 2025 $ 511.26
+0.10%
$ -- $ 180
Oct 9, 2025 $ 511.17
-0.01%
$ -- $ 496
Oct 8, 2025 $ 506.73
+4.92%
$ -- $ 4,097
Oct 7, 2025 $ 491.76
-1.26%
$ -- $ 376,943
Oct 6, 2025 $ 499.12
+1.88%
$ -- $ 106
Oct 4, 2025 $ 489.92
-0.06%
$ 489,920 $ 190
Oct 3, 2025 $ 491.16
-0.95%
$ 490,190 $ 581,679
Oct 2, 2025 $ 496.07
-0.95%
$ 496,070 $ 512,188
Oct 1, 2025 $ 490.22
-0.14%
$ 490,220 $ 1,171
Sep 30, 2025 $ 490.91
+0.00%
$ -- $ 34
Sep 29, 2025 $ 490.91
+2.06%
$ 490,910 $ 872
Sep 28, 2025 $ 480.99
-0.11%
$ 480,990 $ 48,719
Sep 27, 2025 $ 481.51
+0.11%
$ 481,510 $ 29,902
Sep 26, 2025 $ 477.77
+1.26%
$ 477,774 $ 1,285
Sep 25, 2025 $ 472.55
-0.57%
$ 471,830 $ 355,307
Sep 24, 2025 $ 479.17
-0.90%
$ 479,170 $ 285
Sep 23, 2025 $ 483.52
-3.48%
$ 483,520 $ 160
Sep 22, 2025 $ 500.97
-0.22%
$ -- $ 3,255
Sep 20, 2025 $ 505.83
+0.00%
$ -- $ 18
Sep 19, 2025 $ 505.83
+6.98%
$ 505,828 $ 802
Sep 18, 2025 $ 472.95
+7.57%
$ 472,837 $ 364
Sep 17, 2025 $ 443.41
+0.00%
$ -- $ 9
Sep 16, 2025 $ 443.41
+0.52%
$ 443,410 $ 9
Sep 15, 2025 $ 441.1
+1.34%
$ -- $ 62
Sep 12, 2025 $ 435.27
+1.15%
$ 435,270 $ 30
Sep 11, 2025 $ 430.43
+1.65%
$ 430,432 $ 111
Aug 25, 2025 $ 421.15
+0.05%
$ -- $ 4,735
Aug 24, 2025 $ 421.02
+0.00%
$ 421,020 $ 2,253
Aug 23, 2025 $ 421.02
-0.06%
$ 421,020 $ 228,494
Aug 22, 2025 $ 420.28
+1.69%
$ 420,280 $ 959,260
Aug 21, 2025 $ 414.33
-0.83%
$ 414,220 $ 969,655
Aug 20, 2025 $ 418.84
+0.02%
$ 418,800 $ 1.02 million
Aug 19, 2025 $ 418.77
-1.75%
$ 418,770 $ 947,269
Aug 18, 2025 $ 426.21
-0.52%
$ 426,210 $ 792,466