CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
Today $ 891.23
+0.00%
$ 891,226 $ 189,271
Yesterday $ 883.53
+0.55%
$ 883,530 $ 172,082
Aug 11, 2026 $ 878.66
-2.05%
$ 878,663 $ 206,845
Aug 10, 2026 $ 897.01
+5.41%
$ 897,010 $ 144,225
Aug 9, 2026 $ 851
+0.04%
$ 850,999 $ 3,646
Aug 8, 2026 $ 850.64
+0.24%
$ 850,642 $ 17,117
Aug 7, 2026 $ 848.6
+3.13%
$ 848,595 $ 223,370
Aug 6, 2026 $ 822.84
-2.05%
$ 822,845 $ 225,533
Aug 5, 2026 $ 840.1
+0.06%
$ 840,098 $ 126,589
Aug 4, 2026 $ 839.58
+5.31%
$ 839,578 $ 154,798
Aug 3, 2026 $ 797.23
+6.01%
$ 797,102 $ 161,858
Aug 2, 2026 $ 752.04
+0.06%
$ 752,042 $ 4,884
Aug 1, 2026 $ 751.58
-0.15%
$ 751,584 $ 11,201
Jul 31, 2026 $ 752.74
+2.96%
$ 752,738 $ 143,217
Jul 30, 2026 $ 731.13
+1.73%
$ 731,132 $ 82,365
Jul 29, 2026 $ 718.73
-1.41%
$ 718,730 $ 116,110
Jul 28, 2026 $ 728.98
+0.01%
$ 728,975 $ 117,081
Jul 27, 2026 $ 729.09
-9.15%
$ 728,931 $ 41,994
Jul 26, 2026 $ 802.55
-0.88%
$ 802,550 $ 1,152
Jul 25, 2026 $ 809.65
+9.26%
$ 809,650 $ 1,755
Jul 24, 2026 $ 741.05
-0.77%
$ 741,052 $ 53,840
Jul 23, 2026 $ 746.79
-0.61%
$ 746,789 $ 53,906
Jul 22, 2026 $ 751.39
-2.71%
$ 751,390 $ 53,184
Jul 21, 2026 $ 772.34
-4.74%
$ 772,340 $ 47,449
Jul 20, 2026 $ 810.73
-1.78%
$ 810,730 $ 28,796
Jul 19, 2026 $ 825.43
-2.23%
$ 825,430 $ 205
Jul 18, 2026 $ 844.3
+1.80%
$ 844,300 $ 591
Jul 17, 2026 $ 829.4
+1.01%
$ 829,400 $ 117,218
Jul 16, 2026 $ 821.1
-0.94%
$ 821,100 $ 49,620
Jul 15, 2026 $ 828.9
-1.22%
$ 828,900 $ 43,593
Jul 14, 2026 $ 839.1
+10.42%
$ 839,100 $ 6,427
Jul 13, 2026 $ 759.9
-1.57%
$ 759,900 $ 14,708
Jul 12, 2026 $ 772
+0.93%
$ 772,000 $ 12,194
Jul 11, 2026 $ 764.9
+4.41%
$ 764,900 $ 123
Jul 10, 2026 $ 732.6
-7.22%
$ 732,600 $ 8,599
Jul 9, 2026 $ 789.6
+5.81%
$ 789,596 $ 11,489
Jul 8, 2026 $ 746.21
-3.43%
$ 746,205 $ 5,787
Jul 7, 2026 $ 772.7
-1.22%
$ 772,700 $ 6,098
Jul 6, 2026 $ 782.28
+7.03%
$ 782,281 $ 6,070
Jul 5, 2026 $ 730.87
+0.00%
$ 730,870 $ 2
Jul 4, 2026 $ 730.87
+0.00%
$ 730,870 $ 2
Jul 3, 2026 $ 730.87
+0.00%
$ 730,870 $ 2
Jul 2, 2026 $ 730.87
-4.63%
$ 730,870 $ 2
Jul 1, 2026 $ 766.36
+0.57%
$ 766,358 $ 590
Jun 30, 2026 $ 761.98
+1.97%
$ 761,984 $ 10,244
Jun 29, 2026 $ 747.25
+2.33%
$ 747,249 $ 4,770
Jun 28, 2026 $ 730.25
+3.58%
$ 730,245 $ 1,759
Jun 27, 2026 $ 705
-0.34%
$ 705,000 $ 233
Jun 26, 2026 $ 707.37
+5.51%
$ 707,373 $ 3,434
Jun 25, 2026 $ 670.42
-0.79%
$ 670,420 $ 46
Download