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 Page 5
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

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
Feb 23, 2026 $354.44
-8.82%
$354,435 $31,102