Market Cap $3.35T
-1.55%
Volume 24h $221.00B
-20.59%
BTC % 54.27%
0.07%
ETH % 11.38%
-0.96%
Coins
33.908
+5
Exchanges
885
Last update
0 Seconds ago
CrowdStrike tokenized stock (xStock) (CRWDX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-06 2026 | $458.52 | $452.49 | $459.52 | $456.13 | $84,782 | $513,551 |
| Jan-05 2026 | $456.17 | $453.01 | $464.32 | $453.01 | $75,764 | $510,915 |
| Jan-04 2026 | $453.04 | $453.00 | $454.67 | $453.29 | $68,462 | $507,415 |
| Jan-03 2026 | $453.34 | $453.00 | $455.22 | $455.22 | $65,342 | $507,744 |
| Jan-02 2026 | $453.15 | $450.44 | $477.62 | $468.04 | $56,480 | $507,536 |
| Jan-01 2026 | $468.03 | $467.94 | $469.21 | $468.30 | $49,632 | $524,204 |
| Dec-31 2025 | $468.09 | $467.55 | $475.97 | $475.40 | $52,954 | $524,270 |
| Dec-30 2025 | $475.06 | $474.71 | $477.39 | $475.37 | $48,401 | $532,073 |
| Dec-29 2025 | $475.38 | $475.34 | $481.30 | $481.24 | $54,013 | $532,435 |
| Dec-28 2025 | $480.98 | $480.86 | $481.25 | $480.90 | $63,384 | $538,703 |
| Dec-27 2025 | $480.93 | $480.47 | $481.36 | $480.47 | $64,819 | $538,643 |
| Dec-26 2025 | $480.49 | $474.87 | $481.18 | $476.87 | $57,139 | $538,155 |
| Dec-25 2025 | $476.99 | $476.77 | $477.05 | $477.00 | $49,062 | $534,232 |
| Dec-24 2025 | $476.83 | $473.68 | $479.03 | $478.37 | $56,423 | $534,057 |
| Dec-23 2025 | $478.33 | $474.34 | $483.59 | $483.45 | $58,834 | $535,731 |