Stockscreener 앱 받기
533.92
3.26%
-18.00
시간 외 거래:
534.07
0.15
+0.03%
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $549.5 | $531.1 | $18.38 | 2,254,768.0 | -3.26% |
| 2025-11-03 | $555.8 | $545.1 | $10.71 | 1,904,170.0 | +1.64% |
| 2025-10-31 | $549.5 | $537.3 | $12.20 | 1,871,939.0 | +0.80% |
| 2025-10-30 | $550.0 | $534.1 | $15.87 | 1,949,221.0 | -1.25% |
| 2025-10-29 | $549.0 | $533.3 | $15.70 | 1,759,049.0 | -0.26% |
| 2025-10-28 | $553.6 | $536.0 | $17.66 | 3,362,035.0 | +3.25% |
| 2025-10-27 | $534.3 | $525.2 | $9.10 | 1,928,379.0 | +0.45% |
| 2025-10-24 | $535.5 | $521.9 | $13.65 | 2,547,773.0 | +1.02% |
| 2025-10-23 | $522.4 | $500.0 | $22.45 | 3,140,549.0 | +4.37% |
| 2025-10-22 | $505.4 | $491.7 | $13.69 | 1,655,965.0 | -0.76% |
| 2025-10-21 | $507.6 | $498.4 | $9.25 | 1,438,688.0 | +0.07% |
| 2025-10-20 | $504.4 | $486.4 | $18.00 | 2,814,824.0 | +3.91% |
| 2025-10-17 | $486.0 | $475.4 | $10.58 | 1,913,439.0 | +0.50% |
| 2025-10-16 | $498.3 | $475.4 | $22.92 | 2,166,280.0 | -1.39% |
| 2025-10-15 | $495.5 | $484.8 | $10.72 | 1,726,575.0 | +0.02% |
| 2025-10-14 | $500.5 | $487.6 | $12.95 | 2,752,225.0 | -3.87% |
| 2025-10-13 | $511.2 | $497.5 | $13.68 | 2,337,043.0 | +3.03% |
| 2025-10-10 | $517.4 | $493.3 | $24.12 | 3,120,440.0 | -3.04% |
| 2025-10-09 | $511.5 | $501.9 | $9.56 | 2,201,131.0 | -0.16% |
| 2025-10-08 | $510.0 | $490.3 | $19.67 | 3,603,154.0 | +5.23% |
| 2025-10-07 | $497.9 | $476.5 | $21.34 | 2,852,744.0 | -2.28% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $555.8 | $531.1 | $24.71 | 6,413,706.0 | -1.67% |
| 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% |
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% |
6.59%
자본화:
|
볼륨(24시간):