Market Cap $2.56T
-0.35%
Volume 24h $196.30B
-15.79%
BTC % 54.48%
-0.18%
ETH % 9.57%
0.1%
Coins
34.335
+10
Exchanges
885
Last update
8 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 |
|---|---|---|---|---|---|---|
| Mar-11 2026 | $451.54 | $417.18 | $452.07 | $417.18 | $18,644 | $505,731 |
| Mar-10 2026 | $424.31 | $423.50 | $450.55 | $435.30 | $19,424 | $475,236 |
| Mar-09 2026 | $442.49 | $419.51 | $451.07 | $439.38 | $17,034 | $495,595 |
| Mar-08 2026 | $428.52 | $428.41 | $431.10 | $431.06 | $19,219 | $479,949 |
| Mar-07 2026 | $428.44 | $428.44 | $431.13 | $428.68 | $19,218 | $479,857 |
| Mar-06 2026 | $427.48 | $419.93 | $439.64 | $439.64 | $23,873 | $478,781 |
| Mar-05 2026 | $439.72 | $404.11 | $440.50 | $404.11 | $19,602 | $492,495 |
| Mar-04 2026 | $422.24 | $387.93 | $422.24 | $387.93 | $25,137 | $472,913 |
| Mar-03 2026 | $392.15 | $380.31 | $399.97 | $394.39 | $28,831 | $439,209 |
| Mar-02 2026 | $390.49 | $370.92 | $398.00 | $377.26 | $20,008 | $437,350 |
| Mar-01 2026 | $372.39 | $369.83 | $372.45 | $369.90 | $18,072 | $417,088 |
| Feb-28 2026 | $372.35 | $369.81 | $372.45 | $369.96 | $22,969 | $417,042 |
| Feb-27 2026 | $366.65 | $360.94 | $398.59 | $378.89 | $18,710 | $410,657 |
| Feb-26 2026 | $390.32 | $359.87 | $393.07 | $365.04 | $20,784 | $437,169 |
| Feb-25 2026 | $356.68 | $349.67 | $388.91 | $351.38 | $21,698 | $399,488 |