Market Cap $3.19T
0.13%
Volume 24h $230.22B
15.46%
BTC % 54.77%
0.58%
ETH % 11.09%
-2.43%
Coins
33.827
+15
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-15 2025 | $487.87 | $487.38 | $507.26 | $504.95 | $62,312 | $546,422 |
| Dec-14 2025 | $504.75 | $504.75 | $505.15 | $504.83 | $32,746 | $565,320 |
| Dec-13 2025 | $504.87 | $504.60 | $505.12 | $504.66 | $47,252 | $565,457 |
| Dec-12 2025 | $504.95 | $502.76 | $518.53 | $518.48 | $48,910 | $565,555 |
| Dec-11 2025 | $518.41 | $511.55 | $520.87 | $518.40 | $47,422 | $580,624 |
| Dec-10 2025 | $518.50 | $508.53 | $520.74 | $519.04 | $54,055 | $580,724 |
| Dec-09 2025 | $519.10 | $513.61 | $527.91 | $515.46 | $53,356 | $581,394 |
| Dec-08 2025 | $516.12 | $511.80 | $519.66 | $512.01 | $53,304 | $578,061 |
| Dec-07 2025 | $512.27 | $511.74 | $512.45 | $512.37 | $50,331 | $573,745 |
| Dec-06 2025 | $512.15 | $511.96 | $512.47 | $512.38 | $51,678 | $573,619 |
| Dec-05 2025 | $512.36 | $511.77 | $525.62 | $513.47 | $51,795 | $573,854 |
| Dec-04 2025 | $512.61 | $512.61 | $524.40 | $524.06 | $49,540 | $574,127 |
| Dec-03 2025 | $523.59 | $501.18 | $524.36 | $515.77 | $57,694 | $586,426 |
| Dec-02 2025 | $516.95 | $504.11 | $522.13 | $504.25 | $64,597 | $578,995 |
| Dec-01 2025 | $504.55 | $499.10 | $509.99 | $509.99 | $74,568 | $565,101 |