CrowdStrike xStock Historical Data

CRWDX Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 453.86
+0.45%
$ 454,370 $ 47,559
Jan 15, 2026 $ 451.84
-1.52%
$ 458,678 $ 29,598
Jan 14, 2026 $ 459.31
-1.97%
$ 459,314 $ 30,284
Jan 13, 2026 $ 468.42
+0.50%
$ 468,420 $ 26,237
Jan 12, 2026 $ 466.1
-1.09%
$ 466,594 $ 24,814
Jan 11, 2026 $ 470.95
+0.10%
$ 470,950 $ 24,849
Jan 10, 2026 $ 470.46
+0.00%
$ 470,460 $ 25,670
Jan 9, 2026 $ 470.66
+1.12%
$ 470,660 $ 25,999
Jan 8, 2026 $ 465.11
-3.04%
$ 465,105 $ 27,168
Jan 7, 2026 $ 479.67
+4.70%
$ 479,670 $ 158,160
Jan 6, 2026 $ 458.15
+0.42%
$ 458,150 $ 23,748
Jan 5, 2026 $ 456.24
+0.66%
$ 456,242 $ 17,145
Jan 4, 2026 $ 453.27
-0.35%
$ 453,270 $ 12,006
Jan 3, 2026 $ 454.87
+0.35%
$ 454,870 $ 11,494
Jan 2, 2026 $ 453.28
-3.27%
$ 453,280 $ 14,414
Jan 1, 2026 $ 468.62
-0.26%
$ 468,620 $ 12,034
Dec 31, 2025 $ 468.62
-1.44%
$ 469,820 $ 13,277
Dec 30, 2025 $ 475.97
-0.06%
$ 475,970 $ 11,583
Dec 29, 2025 $ 475.47
-1.27%
$ 476,260 $ 11,887
Dec 28, 2025 $ 481.6
+0.07%
$ 481,250 $ 11,341
Dec 27, 2025 $ 481.6
+0.15%
$ 481,600 $ 11,518
Dec 26, 2025 $ 480.86
+0.79%
$ 480,810 $ 12,744
Dec 25, 2025 $ 477.32
+0.05%
$ 477,100 $ 11,617
Dec 24, 2025 $ 477.32
-0.25%
$ 477,100 $ 11,736
Dec 23, 2025 $ 478.48
-1.09%
$ 478,510 $ 11,806
Dec 22, 2025 $ 482.98
-0.13%
$ 483,760 $ 11,803
Dec 21, 2025 $ 480.72
+0.00%
$ 480,720 $ 11,380
Dec 20, 2025 $ 483.11
+0.22%
$ 483,580 $ 11,542
Dec 19, 2025 $ 481.55
+0.44%
$ 482,049 $ 11,830
Dec 18, 2025 $ 477.34
-2.59%
$ 479,420 $ 11,555
Dec 17, 2025 $ 490.02
+0.53%
$ 490,020 $ 175
Dec 16, 2025 $ 484.76
+0.83%
$ 484,760 $ 241
Dec 15, 2025 $ 487.3
-3.59%
$ 487,300 $ 7,462
Dec 12, 2025 $ 520.7
+4.16%
$ -- $ 254
Dec 11, 2025 $ 508.76
+0.00%
$ 508,760 $ 547
Dec 10, 2025 $ 508.05
-2.23%
$ -- $ 2,152
Dec 9, 2025 $ 519.62
+0.67%
$ 519,620 $ 290
Dec 8, 2025 $ 519.55
+2.00%
$ 519,550 $ 452
Dec 5, 2025 $ 521.21
+1.40%
$ 521,210 $ 119
Dec 4, 2025 $ 514.16
-4.69%
$ 514,160 $ 226
Dec 3, 2025 $ 539.46
+18.33%
$ 539,460 $ 522
Dec 2, 2025 $ 516.76
+2.45%
$ -- $ 3,582
Dec 1, 2025 $ 504.4
+1.58%
$ 504,400 $ 21,001
Nov 28, 2025 $ 522.61
+3.70%
$ 522,610 $ 425
Nov 26, 2025 $ 525.47
+2.40%
$ -- $ 1,155
Nov 25, 2025 $ 511.36
+3.60%
$ 511,360 $ 776
Nov 24, 2025 $ 503.64
+5.07%
$ -- $ 1,689
Nov 22, 2025 $ 478.9
+0.00%
$ -- $ 1,354
Nov 21, 2025 $ 478.9
-4.97%
$ 478,900 $ 1,326
Nov 20, 2025 $ 503.96
-3.30%
$ 503,960 $ 3,170