Market Cap $2.47T
-3.26%
Volume 24h $196.78B
-4.72%
BTC % 53.75%
-0.24%
ETH % 9.94%
-1.61%
Coins
34.449
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $393.83 | $383.26 | $403.65 | $403.58 | $18,862 | $13,582,132 |
| Mar-31 2026 | $393.36 | $382.27 | $411.74 | $403.56 | $18,992 | $13,565,923 |
| Mar-30 2026 | $383.25 | $370.41 | $406.30 | $390.33 | $16,853 | $13,217,235 |
| Mar-29 2026 | $370.51 | $367.97 | $370.56 | $370.52 | $16,093 | $12,778,011 |
| Mar-28 2026 | $367.98 | $367.98 | $370.76 | $370.76 | $19,179 | $12,690,811 |
| Mar-27 2026 | $381.75 | $363.23 | $419.08 | $383.39 | $20,924 | $13,165,413 |
| Mar-26 2026 | $392.31 | $380.97 | $406.75 | $385.40 | $20,160 | $13,529,624 |
| Mar-25 2026 | $372.23 | $371.73 | $413.66 | $398.84 | $20,683 | $12,837,434 |
| Mar-24 2026 | $392.36 | $392.26 | $414.64 | $414.35 | $20,282 | $13,531,419 |
| Mar-23 2026 | $411.81 | $399.67 | $417.92 | $408.81 | $20,433 | $14,202,369 |
| Mar-22 2026 | $407.89 | $407.89 | $411.12 | $411.06 | $19,072 | $14,067,131 |
| Mar-21 2026 | $407.88 | $407.86 | $411.08 | $411.05 | $19,448 | $14,066,786 |
| Mar-20 2026 | $394.96 | $394.96 | $432.34 | $432.34 | $19,725 | $13,621,129 |
| Mar-19 2026 | $444.22 | $424.94 | $444.22 | $438.53 | $19,766 | $15,319,866 |
| Mar-18 2026 | $438.59 | $426.76 | $443.82 | $434.28 | $23,826 | $491,229 |