CrowdStrike xStock Historical Data

CRWDX Page 6
Download
Date Close Price change Market cap Trading volume
Sep 16, 2025 $ 443.41
+0.52%
$ 443,410 $ 9
Sep 15, 2025 $ 441.1
+1.34%
$ -- $ 62
Sep 12, 2025 $ 435.27
+1.15%
$ 435,270 $ 30
Sep 11, 2025 $ 430.43
+1.65%
$ 430,432 $ 111
Aug 25, 2025 $ 421.15
+0.05%
$ -- $ 4,735
Aug 24, 2025 $ 421.02
+0.00%
$ 421,020 $ 2,253
Aug 23, 2025 $ 421.02
-0.06%
$ 421,020 $ 228,494
Aug 22, 2025 $ 420.28
+1.69%
$ 420,280 $ 959,260
Aug 21, 2025 $ 414.33
-0.83%
$ 414,220 $ 969,655
Aug 20, 2025 $ 418.84
+0.02%
$ 418,800 $ 1.02 million
Aug 19, 2025 $ 418.77
-1.75%
$ 418,770 $ 947,269
Aug 18, 2025 $ 426.21
-0.52%
$ 426,210 $ 792,466
Aug 17, 2025 $ 428.45
+0.00%
$ 428,450 $ 185,289
Aug 16, 2025 $ 428.45
+0.41%
$ 428,450 $ 137,069
Aug 15, 2025 $ 426.71
+0.37%
$ 426,710 $ 701,984
Aug 14, 2025 $ 423.6
-2.02%
$ 425,120 $ 847,989
Aug 13, 2025 $ 432.33
-0.65%
$ 432,330 $ 1.24 million
Aug 12, 2025 $ 437.11
+2.53%
$ 437,110 $ 1.69 million
Aug 11, 2025 $ 424.82
-0.08%
$ 424,820 $ 1.66 million
Aug 10, 2025 $ 424.3
-0.22%
$ 424,300 $ 222,251
Aug 9, 2025 $ 425.24
+0.00%
$ 425,240 $ 240,575
Aug 8, 2025 $ 425.07
-0.73%
$ 425,070 $ 1.64 million
Aug 7, 2025 $ 428.19
-4.26%
$ 428,190 $ 1.64 million
Aug 6, 2025 $ 447.22
+1.24%
$ 447,220 $ 1.54 million
Aug 5, 2025 $ 441.74
-2.83%
$ 441,740 $ 1.66 million
Aug 4, 2025 $ 454.59
+2.19%
$ 454,590 $ 1.75 million
Aug 3, 2025 $ 444.85
+0.00%
$ 444,850 $ 395,479
Aug 2, 2025 $ 444.85
-0.51%
$ 444,850 $ 249,186
Aug 1, 2025 $ 447.15
-1.52%
$ 447,150 $ 1.87 million
Download