Market Cap $4.02T
0.22%
Volume 24h $407.27B
BTC % 55.6%
0.03%
ETH % 11.54%
-0.08%
Coins
33.402
+4
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 |
|---|---|---|---|---|---|---|
| Oct-11 2025 | $493.76 | $493.31 | $494.28 | $493.82 | $100,651 | $553,015 |
| Oct-10 2025 | $494.43 | $491.62 | $513.87 | $509.89 | $109,285 | $553,766 |
| Oct-09 2025 | $511.55 | $504.34 | $511.63 | $511.63 | $97,757 | $572,947 |
| Oct-08 2025 | $510.51 | $483.98 | $510.51 | $483.98 | $101,975 | $571,782 |
| Oct-07 2025 | $484.53 | $478.76 | $498.08 | $496.19 | $107,675 | $542,683 |
| Oct-06 2025 | $496.54 | $489.98 | $499.84 | $490.04 | $1,379,618 | $556,127 |
| Oct-05 2025 | $490.02 | $489.80 | $490.15 | $490.08 | $65,224 | $548,832 |
| Oct-04 2025 | $490.56 | $490.29 | $490.77 | $490.48 | $66,029 | $549,430 |
| Oct-03 2025 | $491.01 | $490.09 | $499.00 | $496.17 | $1,555,414 | $549,936 |
| Oct-02 2025 | $496.92 | $495.88 | $502.28 | $499.93 | $1,358,587 | $556,555 |
| Oct-01 2025 | $499.36 | $486.47 | $500.24 | $488.81 | $1,053,473 | $559,290 |
| Sep-30 2025 | $488.96 | $481.79 | $490.12 | $488.96 | $704,222 | $547,646 |
| Sep-29 2025 | $489.27 | $481.46 | $489.90 | $481.46 | $788,717 | $547,990 |
| Sep-28 2025 | $481.80 | $481.06 | $481.89 | $481.65 | $210,573 | $539,620 |
| Sep-27 2025 | $481.84 | $481.23 | $482.00 | $481.77 | $167,355 | $539,668 |