Market Cap $2.80T
0.18%
Volume 24h $287.53B
4.36%
BTC % 55.88%
0.66%
ETH % 10.13%
-0.59%
Coins
34.520
+8
Exchanges
885
Last update
17 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 |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $463.15 | $452.03 | $463.35 | $453.08 | $429,366 | $15,972,914 |
| Apr-21 2026 | $452.97 | $437.69 | $454.06 | $438.21 | $434,900 | $15,621,610 |
| Apr-20 2026 | $432.20 | $414.61 | $432.20 | $414.61 | $387,629 | $14,905,402 |
| Apr-19 2026 | $507.23 | $388.51 | $600.67 | $424.87 | $3,960 | $17,493,044 |
| Apr-18 2026 | $426.08 | $424.35 | $431.06 | $431.06 | $349 | $14,694,337 |
| Apr-17 2026 | $422.93 | $417.90 | $446.98 | $446.98 | $7,558 | $14,585,604 |
| Apr-16 2026 | $418.55 | $408.14 | $422.55 | $416.62 | $18,672 | $14,434,820 |
| Apr-15 2026 | $413.30 | $396.12 | $413.30 | $396.12 | $20,338 | $14,253,779 |
| Apr-14 2026 | $397.77 | $395.11 | $411.55 | $405.49 | $19,964 | $13,717,897 |
| Apr-13 2026 | $400.65 | $374.47 | $406.95 | $380.26 | $21,418 | $13,817,226 |
| Apr-12 2026 | $379.21 | $378.89 | $379.32 | $378.89 | $19,984 | $13,077,988 |
| Apr-11 2026 | $379.22 | $378.79 | $379.30 | $378.79 | $21,709 | $13,078,442 |
| Apr-10 2026 | $369.11 | $367.28 | $403.07 | $395.36 | $27,568 | $12,729,748 |
| Apr-09 2026 | $391.43 | $391.43 | $440.91 | $428.56 | $18,938 | $13,499,264 |
| Apr-08 2026 | $426.90 | $411.06 | $437.72 | $420.18 | $22,344 | $14,722,522 |