CrowdStrike (Ondo Tokenized) Historical Data

CRWDon Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2, 2026 $ 383.73
+3.90%
$ 2,995 $ 815,627
Mar 1, 2026 $ 369.33
+0.08%
$ 2,883 $ 695,324
Feb 28, 2026 $ 369.04
-0.42%
$ 2,881 $ 692,405
Feb 27, 2026 $ 370.62
-1.39%
$ 2,893 $ 828,805
Feb 26, 2026 $ 375.81
+4.73%
$ 2,934 $ 921,903
Feb 25, 2026 $ 358.84
+2.51%
$ 2,801 $ 837,140
Feb 24, 2026 $ 350.07
+0.31%
$ 2,733 $ 875,641
Feb 23, 2026 $ 348.97
-10.01%
$ 2,724 $ 804,406
Feb 22, 2026 $ 387.78
-0.39%
$ 3,027 $ 691,983
Feb 21, 2026 $ 389.28
+0.26%
$ 3,039 $ 699,989
Feb 20, 2026 $ 388.28
-7.65%
$ 3,031 $ 809,594
Feb 19, 2026 $ 420.42
+1.01%
$ 3,282 $ 797,506
Feb 18, 2026 $ 416.2
+1.95%
$ 3,250 $ 798,472
Feb 17, 2026 $ 408.21
-5.05%
$ 3,187 $ 878,260
Feb 16, 2026 $ 429.92
+0.09%
$ 3,356 $ 695,813
Feb 15, 2026 $ 429.55
+0.05%
$ 3,353 $ 692,288
Feb 14, 2026 $ 429.33
+0.02%
$ 3,351 $ 698,691
Feb 13, 2026 $ 429.25
+4.30%
$ 3,351 $ 2.1 million
Feb 12, 2026 $ 411.54
-0.53%
$ 3,212 $ 878,852
Feb 11, 2026 $ 413.66
-0.75%
$ 3,229 $ 440,817
Feb 10, 2026 $ 416.91
+1.82%
$ 3,254 $ 532,544
Feb 9, 2026 $ 409.65
+2.53%
$ 3,197 $ 480,124
Feb 8, 2026 $ 399.45
+0.09%
$ 3,119 $ 54,168
Feb 7, 2026 $ 399.02
+0.16%
$ 3,115 $ 66,633
Feb 6, 2026 $ 398.3
+6.41%
$ 3,109 $ 881,314
Feb 5, 2026 $ 374.59
-10.08%
$ 2,924 $ 1.03 million
Feb 4, 2026 $ 416.53
-1.66%
$ 3,251 $ 603,646
Feb 3, 2026 $ 423.49
-3.84%
$ 3,306 $ 816,608
Feb 2, 2026 $ 440.66
+0.00%
$ 3,440 $ 597,876
Feb 1, 2026 $ 440.51
+0.13%
$ 3,439 $ 57,777
Jan 31, 2026 $ 440.67
-0.02%
$ 3,440 $ 57,717
Jan 30, 2026 $ 440.51
-0.96%
$ 3,439 $ 2.19 million
Jan 29, 2026 $ 444.85
-4.90%
$ 3,472 $ 3.49 million
Jan 28, 2026 $ 467.79
-2.45%
$ 3,652 $ 2.08 million
Jan 27, 2026 $ 471.84
+0.64%
$ -- $ 1.67 million
Jan 26, 2026 $ 468.85
+3.78%
$ 3,660 $ 1.69 million
Jan 25, 2026 $ 451.71
-0.02%
$ 3,526 $ 51,728
Jan 24, 2026 $ 451.83
-0.04%
$ 3,527 $ 54,630
Jan 23, 2026 $ 451.99
-0.40%
$ 3,528 $ 1.59 million
Jan 22, 2026 $ 453.93
+1.44%
$ 3,543 $ 1.98 million
Jan 21, 2026 $ 447.5
+0.92%
$ 3,492 $ 2.25 million
Jan 20, 2026 $ 443.44
-2.30%
$ 3,461 $ 2.56 million
Jan 19, 2026 $ 453.82
-0.04%
$ 3,543 $ 87,589
Download