Market Cap $3.23T
1.17%
Volume 24h $299.79B
14.52%
BTC % 54.35%
-0.47%
ETH % 10.92%
1.19%
Coins
33.702
+11
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Nov-24 2025 | $503.01 | $499.13 | $503.66 | $500.67 | $32,324 | $563,373 |
| Nov-23 2025 | $500.88 | $500.70 | $501.01 | $500.82 | $9,353 | $560,996 |
| Nov-22 2025 | $500.96 | $499.88 | $500.96 | $500.34 | $45,963 | $561,085 |
| Nov-21 2025 | $500.59 | $499.91 | $501.21 | $500.57 | $47,657 | $560,667 |
| Nov-20 2025 | $501.33 | $501.16 | $531.76 | $523.32 | $66,343 | $561,496 |
| Nov-19 2025 | $523.19 | $510.50 | $523.58 | $516.04 | $54,013 | $585,978 |
| Nov-18 2025 | $515.98 | $515.98 | $530.86 | $530.86 | $98,580 | $577,906 |
| Nov-17 2025 | $530.13 | $527.28 | $540.60 | $536.95 | $57,687 | $593,748 |
| Nov-16 2025 | $538.87 | $536.94 | $538.91 | $538.79 | $61,834 | $603,544 |
| Nov-15 2025 | $536.89 | $527.19 | $538.80 | $527.81 | $63,080 | $601,320 |
| Nov-14 2025 | $527.58 | $514.45 | $532.32 | $529.85 | $74,948 | $590,891 |
| Nov-13 2025 | $531.20 | $527.61 | $548.01 | $545.31 | $55,780 | $594,946 |
| Nov-12 2025 | $545.98 | $545.98 | $561.15 | $558.60 | $51,576 | $611,500 |
| Nov-11 2025 | $557.71 | $551.53 | $558.28 | $557.94 | $47,115 | $624,645 |
| Nov-10 2025 | $557.58 | $540.83 | $558.60 | $540.83 | $47,267 | $624,494 |