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 7
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

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
Nov 3, 2025 $557.59
+2.05%
$557,590 $1,009