Market Cap $3.25T
0.87%
Volume 24h $229.63B
5.25%
BTC % 54.81%
-0.36%
ETH % 11.16%
1.34%
Coins
34.128
+8
Exchanges
885
Last update
1 minute 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-27 2026 | $477.08 | $467.61 | $485.34 | $467.84 | $69,074 | $534,336 |
| Jan-26 2026 | $468.54 | $438.40 | $480.14 | $462.71 | $70,751 | $524,772 |
| Jan-25 2026 | $452.01 | $450.05 | $452.01 | $450.48 | $60,870 | $506,257 |
| Jan-24 2026 | $450.55 | $450.51 | $452.30 | $452.30 | $53,180 | $504,624 |
| Jan-23 2026 | $462.27 | $447.05 | $462.27 | $452.92 | $80,898 | $517,753 |
| Jan-22 2026 | $452.39 | $445.11 | $462.35 | $447.22 | $125,692 | $506,678 |
| Jan-21 2026 | $449.02 | $431.89 | $453.45 | $431.89 | $74,887 | $502,913 |
| Jan-20 2026 | $432.94 | $432.94 | $455.85 | $449.85 | $91,129 | $484,902 |
| Jan-19 2026 | $462.02 | $430.17 | $462.02 | $436.61 | $69,359 | $517,464 |
| Jan-18 2026 | $333.23 | $332.14 | $453.73 | $453.64 | $75,393 | $373,225 |
| Jan-17 2026 | $452.70 | $417.90 | $454.17 | $454.17 | $299,008 | $507,025 |
| Jan-16 2026 | $455.00 | $444.55 | $457.74 | $455.21 | $88,498 | $509,610 |
| Jan-15 2026 | $457.11 | $452.43 | $475.28 | $459.09 | $69,130 | $511,972 |
| Jan-14 2026 | $458.33 | $454.28 | $473.02 | $468.16 | $71,667 | $513,337 |
| Jan-13 2026 | $468.29 | $463.54 | $470.84 | $466.68 | $64,082 | $524,490 |