Stockscreener 앱 받기
440.58
2.01%
8.70
시장 영업 전:
438.27
-2.31
-0.52%
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $443.7 | $434.4 | $9.30 | 2,704,201.0 | +2.01% |
| 2025-05-01 | $439.6 | $427.8 | $11.88 | 3,066,949.0 | +0.70% |
| 2025-04-30 | $429.6 | $414.4 | $15.14 | 3,068,313.0 | -0.49% |
| 2025-04-29 | $432.4 | $423.1 | $9.29 | 2,342,008.0 | +1.87% |
| 2025-04-28 | $428.0 | $415.3 | $12.67 | 2,792,132.0 | -0.42% |
| 2025-04-25 | $425.7 | $412.6 | $13.13 | 3,328,664.0 | +2.62% |
| 2025-04-24 | $414.8 | $386.0 | $28.85 | 4,605,423.0 | +7.34% |
| 2025-04-23 | $396.3 | $382.5 | $13.81 | 3,572,259.0 | +4.70% |
| 2025-04-22 | $374.7 | $362.9 | $11.81 | 2,541,049.0 | +1.59% |
| 2025-04-21 | $372.1 | $355.7 | $16.43 | 2,891,918.0 | -3.44% |
| 2025-04-17 | $384.9 | $373.1 | $11.84 | 2,087,035.0 | -1.11% |
| 2025-04-16 | $395.4 | $373.5 | $21.87 | 4,178,535.0 | -3.30% |
| 2025-04-15 | $400.0 | $379.7 | $20.35 | 5,180,520.0 | +3.73% |
| 2025-04-14 | $389.3 | $372.8 | $16.43 | 3,041,513.0 | +0.20% |
| 2025-04-11 | $378.8 | $360.7 | $18.14 | 3,373,820.0 | +2.52% |
| 2025-04-10 | $376.0 | $354.2 | $21.78 | 4,530,338.0 | -2.49% |
| 2025-04-09 | $382.6 | $324.5 | $58.16 | 7,591,375.0 | +16.30% |
| 2025-04-08 | $351.1 | $318.4 | $32.68 | 4,098,045.0 | +0.21% |
| 2025-04-07 | $341.8 | $298.0 | $43.77 | 6,283,130.0 | +0.85% |
Crowdstrike Holdings Inc 주식 (CRWD) 연도별 가격 이력
이 심층 분석에서는 Crowdstrike Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crowdstrike Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $443.7 | $427.8 | $15.95 | 8,475,351.0 | +2.73% |
| 2025-04 | $432.4 | $298.0 | $134.4 | 81,911,822.0 | +21.64% |
| 2025-03 | $404.6 | $303.8 | $100.8 | 105,411,554.0 | -9.52% |
| 2025-02 | $455.6 | $369.3 | $86.28 | 62,260,733.0 | -2.11% |
| 2025-01 | $411.3 | $335.6 | $75.75 | 63,683,696.0 | +16.34% |
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $389.0 | $336.6 | $52.44 | 66,425,739.0 | +0.97% |
| 2024-11 | $377.4 | $295.1 | $82.34 | 72,996,240.0 | +16.54% |
| 2024-10 | $323.9 | $272.7 | $51.27 | 76,361,532.0 | +5.85% |
| 2024-09 | $302.2 | $242.2 | $59.91 | 85,912,956.0 | +1.15% |
| 2024-08 | $285.7 | $200.8 | $84.92 | 140,027,352.0 | +19.54% |
| 2024-07 | $398.3 | $226.2 | $172.1 | 248,302,212.0 | -39.47% |
| 2024-06 | $394.6 | $303.5 | $91.13 | 154,365,619.0 | +22.16% |
| 2024-05 | $358.8 | $288.6 | $70.29 | 61,919,784.0 | +7.22% |
| 2024-04 | $326.0 | $280.9 | $45.11 | 45,473,603.0 | -8.75% |
| 2024-03 | $365.0 | $289.8 | $75.20 | 101,803,995.0 | -1.10% |
| 2024-02 | $338.5 | $273.2 | $65.29 | 67,647,367.0 | +10.82% |
| 2024-01 | $307.6 | $238.6 | $68.94 | 70,852,863.0 | +14.56% |
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $261.8 | $229.8 | $32.01 | 55,211,742.0 | +7.73% |
| 2023-11 | $238.5 | $174.8 | $63.67 | 74,806,232.0 | +34.07% |
| 2023-10 | $192.0 | $160.9 | $31.13 | 66,048,556.0 | +5.61% |
| 2023-09 | $172.6 | $157.6 | $15.05 | 60,024,719.0 | +2.67% |
| 2023-08 | $167.0 | $140.5 | $26.47 | 84,317,105.0 | +0.85% |
| 2023-07 | $163.4 | $139.4 | $24.04 | 66,869,643.0 | +10.07% |
| 2023-06 | $162.2 | $141.3 | $20.90 | 90,752,391.0 | -8.28% |
| 2023-05 | $161.8 | $115.7 | $46.12 | 85,780,046.0 | +33.39% |
| 2023-04 | $140.2 | $119.4 | $20.79 | 68,154,473.0 | -12.54% |
| 2023-03 | $138.3 | $118.2 | $20.18 | 135,774,255.0 | +13.73% |
| 2023-02 | $123.2 | $105.1 | $18.14 | 83,319,680.0 | +13.97% |
| 2023-01 | $109.0 | $92.25 | $16.76 | 110,874,703.0 | +0.58% |
1.89%
20.43%
자본화:
|
볼륨(24시간):