CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 768.36
+9.33%
$ 625,600 $ 3,309
May 25 $ 702.77
+14.09%
$ 702,770 $ 3,991
May 18 $ 620.35
+12.36%
$ 616,000 $ 13,605
May 11 $ 599.29
-14.10%
$ 552,100 $ 7,020
May 4 $ 608.87
+17.09%
$ 698,227 $ 8,159
Apr 27 $ 516.77
-0.62%
$ 520,000 $ 98
Apr 20 $ 518.63
+19.09%
$ 520,000 $ 2.07 million
Apr 13 $ 428.44
+12.99%
$ 800,000 $ 87,237
Apr 6 $ 379.2
-4.59%
$ 379,200 $ 136,468
Mar 30 $ 399.39
+7.71%
$ 397,450 $ 114,611
Mar 23 $ 368.27
-9.72%
$ 370,800 $ 110,470
Mar 16 $ 407.9
-7.75%
$ 407,904 $ 142,311
Mar 9 $ 442.15
+3.20%
$ 442,150 $ 136,605
Mar 2 $ 428.46
+15.85%
$ 428,460 $ 136,568
Feb 23 $ 369.85
-4.86%
$ 369,850 $ 153,564
Feb 16 $ 389.38
-9.11%
$ 388,725 $ 235,136
Feb 9 $ 428.36
+7.94%
$ 429,481 $ 107,838
Feb 2 $ 398.15
-9.86%
$ 398,150 $ 355,728
Jan 26 $ 439.06
-2.97%
$ 441,690 $ 155,652
Jan 19 $ 451.07
+28.82%
$ 452,510 $ 160,398
Jan 12 $ 443.35
-5.92%
$ 350,162 $ 412,315
Jan 5 $ 470.46
+3.79%
$ 470,950 $ 277,890
Dec 29 $ 454.87
-5.55%
$ 453,270 $ 74,688
Dec 22 $ 481.6
-0.41%
$ 481,250 $ 71,225
Dec 15 $ 483.11
-4.42%
$ 480,720 $ 42,804
Dec 8 $ 520.7
+2.22%
$ -- $ 3,693
Dec 1 $ 521.21
+4.97%
$ -- $ 25,450
Nov 24 $ 522.61
+9.03%
$ -- $ 4,045
Nov 17 $ 478.9
-6.25%
$ -- $ 62,263
Nov 10 $ 510.83
-7.85%
$ -- $ 31,880
Nov 3 $ 531.05
-2.81%
$ -- $ 17,690
Oct 27 $ 538.3
+1.60%
$ -- $ 51,532
Oct 20 $ 531.65
+9.62%
$ -- $ 2,879
Oct 13 $ 471.12
-5.93%
$ -- $ 80,138
Oct 6 $ 511.26
+4.36%
$ -- $ 381,821
Sep 29 $ 489.92
+1.86%
$ -- $ 1.1 million
Sep 22 $ 481.51
-4.10%
$ 480,990 $ 390,193
Sep 15 $ 505.83
+16.21%
$ -- $ 1,264
Sep 8 $ 435.27
+2.79%
$ -- $ 141
Aug 25 $ 421.15
+0.05%
$ -- $ 4,735
Aug 18 $ 421.02
-1.73%
$ 421,020 $ 4.92 million
Aug 11 $ 428.45
+0.77%
$ 428,450 $ 6.46 million
Aug 4 $ 425.24
-4.41%
$ 424,300 $ 8.47 million
Jul 28 $ 444.85
-2.03%
$ 444,850 $ 2.12 million
Download