CrowdStrike xStock(CRWDX)Today
$414.23
CrowdStrike xStock Price History
(CRWDX)Time period: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $411.5369 | $413.9498 | $403.9768 | $411.3942 | $202.059K |
2025-09-03 | $409.4937 | $415.17 | $405.22 | $411.5369 | $167.349K |
2025-09-02 | $422.5354 | $423.8 | $407.89 | $409.5855 | $62,967.31 |
2025-09-01 | $422.0495 | $422.62 | $421.86 | $422.5353 | $11,877.77 |
2025-08-31 | $421.9296 | $422.33 | $421.87 | $421.9845 | $17,335.31 |
2025-08-30 | $428.3526 | $429.13 | $420.81 | $421.8707 | $85,556.39 |
2025-08-29 | $433.4258 | $446.63 | $427.41 | $428.3526 | $121.763K |
2025-08-28 | $425.8234 | $436.41 | $404.36 | $432.9418 | $128.888K |
2025-08-27 | $418.3933 | $426.67 | $416.86 | $425.8247 | $94,745.29 |
2025-08-26 | $422.0593 | $424.93 | $418.06 | $418.4388 | $446.210K |
2025-08-25 | $420.8952 | $423.16 | $418.67 | $422.0980 | $259.603K |
2025-08-24 | $420.9702 | $421.29 | $420.8 | $420.8952 | $55,235.71 |
2025-08-23 | $420.1888 | $421.54 | $417.84 | $420.9702 | $646.058K |
2025-08-22 | $413.7521 | $424.03 | $412.52 | $420.1888 | $953.155K |
2025-08-21 | $414.9113 | $421.24 | $413.75 | $413.7521 | $999.061K |
2025-08-20 | $420.4640 | $419.39 | $409.94 | $414.9113 | $959.580K |
2025-08-19 | $423.7922 | $432.59 | $418.09 | $420.4640 | $874.103K |
2025-08-18 | $428.6143 | $432.15 | $422.28 | $423.7922 | $468.185K |
2025-08-17 | -- | $428.75 | $426.96 | -- | -- |
2025-08-16 | $427.7554 | $429.14 | $425.56 | $426.9584 | $420.632K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-05
CrowdStrike xStock(CRWDX)
