Market Cap $2.82T
-0.83%
Volume 24h $186.39B
4.47%
BTC % 56.52%
-0.19%
ETH % 9.66%
0.1%
Coins
34.626
+9
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 |
|---|---|---|---|---|---|---|
| May-12 2026 | $550.93 | $531.96 | $550.93 | $543.92 | $2,838 | $19,000,080 |
| May-11 2026 | $543.42 | $528.29 | $543.53 | $541.87 | $12,898 | $18,740,941 |
| May-10 2026 | $697.96 | $609.49 | $786.10 | $609.49 | $4,218 | $24,070,880 |
| May-09 2026 | $609.50 | $531.31 | $726.89 | $532.55 | $22,063 | $21,020,071 |
| May-08 2026 | $522.34 | $499.54 | $525.39 | $503.69 | $4,217 | $18,013,996 |
| May-07 2026 | $503.69 | $464.09 | $504.35 | $464.73 | $9,078 | $17,370,945 |
| May-06 2026 | $464.75 | $461.82 | $474.27 | $467.78 | $396 | $16,027,928 |
| May-05 2026 | $467.81 | $467.81 | $480.68 | $472.51 | $3,864 | $16,133,456 |
| May-04 2026 | $470.68 | $460.15 | $486.11 | $486.11 | $2,580 | $16,232,623 |
| May-03 2026 | $661.87 | $441.42 | $663.50 | $502.39 | $936 | $22,826,163 |
| May-02 2026 | $502.43 | $474.47 | $502.43 | $474.47 | $353 | $17,327,634 |
| May-01 2026 | $474.47 | $471.21 | $503.76 | $503.61 | $551 | $16,363,382 |
| Apr-30 2026 | $503.60 | $492.02 | $516.62 | $492.03 | $222 | $17,367,842 |
| Apr-29 2026 | $492.07 | $464.75 | $492.07 | $464.75 | $300 | $16,970,075 |
| Apr-28 2026 | $461.42 | $456.00 | $467.90 | $462.81 | $812 | $15,913,167 |