CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
Today $ 677.11
+0.00%
$ 677,110 $ 272
Yesterday $ 692.52
+0.16%
$ 692,516 $ 272
Jun 11, 2026 $ 691.42
+6.55%
$ 691,420 $ 1,182
Jun 10, 2026 $ 648.89
+2.95%
$ 648,890 $ 2,707
Jun 9, 2026 $ 630.3
-3.80%
$ 630,300 $ 1,488
Jun 8, 2026 $ 655.2
+4.73%
$ 655,200 $ 1,488
Jun 7, 2026 $ 625.6
+4.26%
$ 625,600 $ 722
Jun 6, 2026 $ 768.36
+12.43%
$ 768,356 $ 10,391
Jun 5, 2026 $ 683.38
-6.66%
$ 683,382 $ 6,829
Jun 4, 2026 $ 732.16
-0.82%
$ 732,164 $ 25,128
Jun 3, 2026 $ 738.21
-6.16%
$ 738,210 $ 51
Jun 2, 2026 $ 786.63
+3.68%
$ 786,628 $ 15,894
Jun 1, 2026 $ 758.7
+7.96%
$ 758,701 $ 1,874
May 31, 2026 $ 702.77
+0.00%
$ 702,770 $ 1
May 30, 2026 $ 702.77
-4.24%
$ 702,770 $ 1
May 29, 2026 $ 733.88
+11.88%
$ 733,878 $ 3,813
May 28, 2026 $ 655.97
+2.48%
$ 655,968 $ 67
May 27, 2026 $ 640.07
-4.32%
$ 640,070 $ 2,127
May 26, 2026 $ 668.99
+2.92%
$ 668,988 $ 6,819
May 25, 2026 $ 649.98
+5.52%
$ 649,980 $ 1,485
May 24, 2026 $ 616
-0.70%
$ 616,000 $ 281
May 23, 2026 $ 620.35
-7.96%
$ 620,350 $ 27,170
May 22, 2026 $ 674
+3.78%
$ 674,000 $ 6,840
May 21, 2026 $ 649.43
-1.85%
$ 649,430 $ 2,076
May 20, 2026 $ 661.66
+6.53%
$ 661,660 $ 3,401
May 19, 2026 $ 621.11
-0.16%
$ 621,111 $ 2,136
May 18, 2026 $ 622.1
+12.68%
$ 622,100 $ 13,178
May 17, 2026 $ 552.1
-7.87%
$ 552,100 $ 8,396
May 16, 2026 $ 599.29
-0.14%
$ 599,290 $ 9,788
May 15, 2026 $ 600.11
+20.55%
$ 600,108 $ 9,238
May 14, 2026 $ 497.79
+10.27%
$ 497,789 $ 679
May 13, 2026 $ 451.42
-26.39%
$ 451,418 $ 30
May 12, 2026 $ 613.23
+2.43%
$ 613,233 $ 133
May 11, 2026 $ 598.71
-14.18%
$ 598,706 $ 908
May 10, 2026 $ 698.23
+14.68%
$ 698,227 $ 4,219
May 9, 2026 $ 608.87
+14.32%
$ 608,870 $ 21,779
May 8, 2026 $ 532.61
+5.95%
$ 532,610 $ 4,291
May 7, 2026 $ 502.7
+8.15%
$ 502,700 $ 9,078
May 6, 2026 $ 464.82
-0.32%
$ 464,818 $ 397
May 5, 2026 $ 466.32
-0.23%
$ 466,320 $ 3,864
May 4, 2026 $ 467.4
-10.11%
$ 467,404 $ 2,399
May 3, 2026 $ 520
+0.63%
$ 520,000 $ 181
May 2, 2026 $ 516.77
-0.62%
$ 516,769 $ 279
May 1, 2026 $ 520
+0.00%
$ 520,000 $ 181
Apr 30, 2026 $ 520
+0.00%
$ 520,000 $ 181
Apr 29, 2026 $ 520
+0.00%
$ 520,000 $ 181
Apr 28, 2026 $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 2026 $ 520
+0.00%
$ 520,000 $ 181
Apr 26, 2026 $ 520
+0.26%
$ 520,000 $ 199
Apr 25, 2026 $ 518.63
+16.04%
$ 518,633 $ 13,327
Download