Market Cap $3.95T
-1.31%
Volume 24h $198.81B
-7.19%
BTC % 55.57%
0.86%
ETH % 11.75%
0%
Coins
33.585
+2
Exchanges
885
Last update
48 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 |
|---|---|---|---|---|---|---|
| Nov-01 2025 | $542.64 | $541.92 | $543.33 | $542.04 | $42,131 | $607,767 |
| Oct-31 2025 | $542.37 | $538.17 | $544.38 | $538.75 | $76,377 | $607,463 |
| Oct-30 2025 | $539.13 | $536.40 | $547.36 | $543.99 | $61,674 | $603,828 |
| Oct-29 2025 | $544.15 | $541.74 | $548.47 | $544.69 | $84,613 | $609,454 |
| Oct-28 2025 | $547.84 | $526.89 | $548.54 | $530.28 | $83,937 | $613,586 |
| Oct-27 2025 | $529.69 | $526.65 | $535.27 | $528.93 | $55,001 | $593,258 |
| Oct-26 2025 | $527.26 | $527.14 | $527.32 | $527.31 | $9,919 | $590,532 |
| Oct-25 2025 | $527.27 | $526.86 | $527.32 | $527.00 | $9,850 | $590,547 |
| Oct-24 2025 | $526.96 | $521.72 | $534.39 | $521.72 | $36,303 | $590,203 |
| Oct-23 2025 | $521.95 | $498.77 | $522.00 | $500.44 | $64,988 | $584,593 |
| Oct-22 2025 | $500.44 | $495.47 | $505.43 | $504.30 | $63,297 | $560,501 |
| Oct-21 2025 | $503.86 | $502.11 | $506.09 | $502.67 | $13,571 | $564,331 |
| Oct-20 2025 | $502.63 | $484.79 | $502.63 | $484.79 | $46,509 | $562,952 |
| Oct-19 2025 | $483.89 | $483.89 | $484.22 | $484.12 | $15,084 | $541,961 |
| Oct-18 2025 | $484.16 | $484.08 | $484.61 | $484.57 | $10,075 | $542,265 |