Market Cap $2.47T
0.62%
Volume 24h $155.43B
-1.81%
BTC % 54%
0.57%
ETH % 9.48%
-0.1%
Coins
34.240
+2
Exchanges
885
Last update
48 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 |
|---|---|---|---|---|---|---|
| Feb-18 2026 | $419.51 | $399.38 | $421.82 | $407.48 | $110,976 | $469,855 |
| Feb-17 2026 | $409.81 | $397.82 | $428.16 | $428.16 | $19,978 | $458,992 |
| Feb-16 2026 | $428.23 | $423.03 | $429.63 | $427.92 | $19,493 | $479,621 |
| Feb-15 2026 | $427.88 | $427.74 | $429.53 | $427.81 | $14,034 | $479,230 |
| Feb-14 2026 | $427.79 | $427.79 | $429.11 | $427.96 | $12,071 | $479,125 |
| Feb-13 2026 | $441.73 | $396.28 | $444.09 | $396.28 | $22,162 | $494,745 |
| Feb-12 2026 | $414.45 | $399.78 | $420.91 | $412.49 | $22,299 | $464,193 |
| Feb-11 2026 | $416.77 | $405.07 | $431.00 | $431.00 | $22,036 | $466,792 |
| Feb-10 2026 | $430.45 | $404.64 | $430.45 | $416.55 | $20,172 | $482,104 |
| Feb-09 2026 | $416.83 | $395.09 | $416.83 | $395.09 | $22,274 | $466,857 |
| Feb-08 2026 | $397.94 | $395.11 | $397.95 | $397.85 | $58,125 | $445,699 |
| Feb-07 2026 | $397.88 | $395.07 | $397.94 | $397.04 | $103,938 | $445,633 |
| Feb-06 2026 | $409.36 | $372.81 | $409.36 | $384.56 | $119,280 | $458,485 |
| Feb-05 2026 | $368.02 | $368.02 | $419.24 | $402.51 | $93,909 | $412,183 |
| Feb-04 2026 | $404.62 | $404.62 | $424.23 | $422.85 | $70,724 | $453,178 |