Stockscreener 앱 받기
429.64
4.40%
18.10
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $432.9 | $412.6 | $20.27 | 3,530,878.0 | +4.40% |
| 2026-02-12 | $420.7 | $402.3 | $18.38 | 3,491,890.0 | -1.03% |
| 2026-02-11 | $416.6 | $404.4 | $12.19 | 2,465,543.0 | +0.59% |
| 2026-02-10 | $418.9 | $400.8 | $18.10 | 3,114,951.0 | +1.31% |
| 2026-02-09 | $410.8 | $386.3 | $24.50 | 2,793,985.0 | +3.17% |
| 2026-02-06 | $397.0 | $378.4 | $18.62 | 4,925,727.0 | +4.86% |
| 2026-02-05 | $416.3 | $374.5 | $41.77 | 6,000,442.0 | -9.20% |
| 2026-02-04 | $422.0 | $401.6 | $20.43 | 4,724,282.0 | -1.51% |
| 2026-02-03 | $436.7 | $415.1 | $21.66 | 3,818,577.0 | -3.90% |
| 2026-02-02 | $447.2 | $434.7 | $12.50 | 2,069,636.0 | -0.58% |
| 2026-01-30 | $448.7 | $438.2 | $10.49 | 2,568,049.0 | -0.72% |
| 2026-01-29 | $461.6 | $431.4 | $30.16 | 5,219,884.0 | -5.24% |
| 2026-01-28 | $487.0 | $468.9 | $18.09 | 2,373,178.0 | -1.57% |
| 2026-01-27 | $487.2 | $473.4 | $13.80 | 2,828,008.0 | +1.78% |
| 2026-01-26 | $470.0 | $452.5 | $17.47 | 1,948,270.0 | +3.50% |
| 2026-01-23 | $458.9 | $449.4 | $9.44 | 1,767,930.0 | -0.28% |
| 2026-01-22 | $454.5 | $446.3 | $8.19 | 1,506,654.0 | +1.77% |
| 2026-01-21 | $456.1 | $439.2 | $16.95 | 2,680,881.0 | +0.71% |
| 2026-01-20 | $450.3 | $440.2 | $10.03 | 3,221,989.0 | -2.46% |
| 2026-01-16 | $459.7 | $443.6 | $16.09 | 3,431,089.0 | -0.25% |
| 2026-01-15 | $472.3 | $450.0 | $22.31 | 2,822,556.0 | -1.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $447.2 | $374.5 | $72.72 | 40,466,789.0 | -2.67% |
| 2026-01 | $487.2 | $431.4 | $55.81 | 55,413,535.0 | -5.84% |
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $529.9 | $469.8 | $60.06 | 48,802,207.0 | -6.59% |
| 2025-11 | $566.9 | $477.6 | $89.35 | 39,610,599.0 | -6.23% |
| 2025-10 | $553.6 | $475.4 | $78.25 | 54,160,307.0 | +10.73% |
| 2025-09 | $507.2 | $402.7 | $104.5 | 69,169,667.0 | +15.74% |
| 2025-08 | $457.8 | $409.3 | $48.55 | 70,866,087.0 | -6.79% |
| 2025-07 | $518.0 | $453.4 | $64.56 | 56,679,387.0 | -10.75% |
| 2025-06 | $510.0 | $445.3 | $64.76 | 84,619,666.0 | +8.05% |
| 2025-05 | $474.2 | $404.6 | $69.60 | 72,041,684.0 | +9.91% |
| 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% |
3.25%
자본화:
|
볼륨(24시간):