CrowdStrike (Ondo Tokenized) Historical Data

CRWDon Page 2
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 2026 $ 401.03
+6.25%
$ 3,130 $ 708,827
Apr 12, 2026 $ 377.73
+0.26%
$ 2,946 $ 698,550
Apr 11, 2026 $ 376.74
-0.27%
$ 2,941 $ 698,077
Apr 10, 2026 $ 377.79
-3.78%
$ 2,949 $ 724,309
Apr 9, 2026 $ 392.47
-7.53%
$ 3,065 $ 708,996
Apr 8, 2026 $ 424.42
-1.48%
$ 3,313 $ 707,175
Apr 7, 2026 $ 430.68
+8.16%
$ 3,362 $ 714,999
Apr 6, 2026 $ 398.12
+0.65%
$ 3,108 $ 704,160
Apr 5, 2026 $ 395.53
+0.11%
$ 3,087 $ 687,816
Apr 4, 2026 $ 394.8
-0.57%
$ 3,082 $ 684,522
Apr 3, 2026 $ 397.07
+0.35%
$ 3,100 $ 692,096
Apr 2, 2026 $ 395.66
+0.78%
$ 3,089 $ 701,526
Apr 1, 2026 $ 392.59
+0.20%
$ 3,065 $ 699,783
Mar 31, 2026 $ 391.82
+3.67%
$ 3,059 $ 707,441
Mar 30, 2026 $ 378.4
+2.59%
$ 2,954 $ 706,724
Mar 29, 2026 $ 368.84
-0.12%
$ 2,879 $ 698,987
Mar 28, 2026 $ 369.29
-0.40%
$ 2,883 $ 698,393
Mar 27, 2026 $ 370.66
-5.73%
$ 2,893 $ 721,065
Mar 26, 2026 $ 393.34
+1.88%
$ 3,070 $ 691,095