CrowdStrike (Ondo Tokenized) Historical Data

CRWDon
Download
Date Close Price change Market cap Trading volume
Today $ 771.23
+0.00%
$ 6,021 $ 650,838
Yesterday $ 777.06
+6.57%
$ 6,066 $ 698,051
May 31, 2026 $ 729.14
-0.01%
$ 5,692 $ 689,822
May 30, 2026 $ 729.19
+0.01%
$ 5,692 $ 690,301
May 29, 2026 $ 728.66
+7.83%
$ 5,691 $ 698,417
May 28, 2026 $ 675.75
+4.46%
$ 5,280 $ 704,210
May 27, 2026 $ 646.94
-1.38%
$ 5,049 $ 704,519
May 26, 2026 $ 655.97
-0.01%
$ 5,120 $ 698,297
May 25, 2026 $ 656.06
-0.02%
$ 5,122 $ 689,245
May 24, 2026 $ 656.16
+0.47%
$ 5,122 $ 689,331
May 23, 2026 $ 653.11
-0.02%
$ 5,098 $ 694,737
May 22, 2026 $ 655.81
+0.88%
$ 5,099 $ 696,651
May 21, 2026 $ 650.06
+0.33%
$ 5,074 $ 697,901
May 20, 2026 $ 647.92
+5.05%
$ 5,058 $ 703,808
May 19, 2026 $ 616.8
-0.60%
$ 4,816 $ 697,397
May 18, 2026 $ 620.5
+4.42%
$ 4,844 $ 707,264
May 17, 2026 $ 594.25
+0.32%
$ 4,641 $ 694,384
May 16, 2026 $ 594.89
+0.50%
$ 4,622 $ 697,404
May 15, 2026 $ 591.93
+2.01%
$ 4,621 $ 696,927
May 14, 2026 $ 580.39
+3.51%
$ 4,531 $ 702,875
May 13, 2026 $ 560.79
+2.52%
$ 4,378 $ 709,845
May 12, 2026 $ 547.08
+1.38%
$ 4,270 $ 696,492
May 11, 2026 $ 539.65
+2.72%
$ 4,212 $ 654,870
May 10, 2026 $ 525.2
-0.36%
$ 4,100 $ 647,618
May 9, 2026 $ 527.4
+0.07%
$ 4,117 $ 650,693
May 8, 2026 $ 527.06
+4.15%
$ 4,114 $ 652,988
May 7, 2026 $ 505.93
+8.06%
$ 3,949 $ 704,556
May 6, 2026 $ 468.19
-1.60%
$ 3,655 $ 701,428
May 5, 2026 $ 476.04
+1.56%
$ 3,716 $ 697,394
May 4, 2026 $ 468.41
+2.84%
$ 3,656 $ 703,768
May 3, 2026 $ 455.72
+0.06%
$ 3,557 $ 693,041
May 2, 2026 $ 455.43
+0.36%
$ 3,555 $ 695,024
May 1, 2026 $ 453.8
+1.96%
$ 3,542 $ 700,561
Apr 30, 2026 $ 444.72
-1.17%
$ 3,474 $ 711,138
Apr 29, 2026 $ 449.73
-1.23%
$ 3,514 $ 701,848
Apr 28, 2026 $ 455.32
-0.06%
$ 3,554 $ 706,068
Apr 27, 2026 $ 455.53
+2.06%
$ 3,556 $ 708,354
Apr 26, 2026 $ 446.31
-0.05%
$ 3,484 $ 697,924
Apr 25, 2026 $ 446.52
-0.61%
$ 3,486 $ 695,372
Apr 24, 2026 $ 449.28
+1.24%
$ 3,507 $ 707,786
Apr 23, 2026 $ 443.77
-2.31%
$ 3,464 $ 706,400
Apr 22, 2026 $ 454.09
-0.02%
$ 3,546 $ 696,414
Apr 21, 2026 $ 454.17
+3.95%
$ 3,545 $ 702,187
Apr 20, 2026 $ 436.78
+2.79%
$ 3,411 $ 706,771
Apr 19, 2026 $ 424.99
+0.53%
$ 3,317 $ 696,874
Apr 18, 2026 $ 422.75
+0.01%
$ 3,300 $ 695,646
Apr 17, 2026 $ 422.71
+1.87%
$ 3,300 $ 703,978
Apr 16, 2026 $ 414.95
+0.65%
$ 3,239 $ 705,321
Apr 15, 2026 $ 411.71
+3.94%
$ 3,218 $ 702,862
Apr 14, 2026 $ 396.13
-1.20%
$ 3,092 $ 711,167
Download