Stockscreener 앱 받기
218.40
4.19%
-9.56
시간 외 거래:
217.66
-0.74
-0.34%
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $228.7 | $210.5 | $18.16 | 14,694,626.0 | -4.19% |
| 2026-08-27 | $229.1 | $206.1 | $22.98 | 23,370,586.0 | +20.50% |
| 2026-08-26 | $191.3 | $181.2 | $10.08 | 12,950,119.0 | +2.05% |
| 2026-08-25 | $194.5 | $182.3 | $12.15 | 8,286,038.0 | -2.78% |
| 2026-08-24 | $195.4 | $188.4 | $6.97 | 7,227,262.0 | -0.66% |
| 2026-08-21 | $192.8 | $187.0 | $5.84 | 8,149,461.0 | +0.85% |
| 2026-08-20 | $200.7 | $189.9 | $10.81 | 8,723,369.0 | -5.60% |
| 2026-08-19 | $214.0 | $197.2 | $16.73 | 10,676,244.0 | -5.30% |
| 2026-08-18 | $216.1 | $209.1 | $6.99 | 6,773,273.0 | -0.46% |
| 2026-08-17 | $219.2 | $213.0 | $6.17 | 6,401,741.0 | -1.41% |
| 2026-08-14 | $227.5 | $216.5 | $11.03 | 6,688,161.0 | -3.80% |
| 2026-08-13 | $226.7 | $220.2 | $6.46 | 5,809,935.0 | +1.69% |
| 2026-08-12 | $224.9 | $217.9 | $7.06 | 6,912,561.0 | -0.05% |
| 2026-08-11 | $225.5 | $219.2 | $6.28 | 6,332,601.0 | -1.45% |
| 2026-08-10 | $226.9 | $214.6 | $12.35 | 8,146,717.0 | +5.01% |
| 2026-08-07 | $216.6 | $208.2 | $8.38 | 5,762,931.0 | +3.39% |
| 2026-08-06 | $207.6 | $201.8 | $5.88 | 6,801,727.0 | -1.18% |
| 2026-08-05 | $219.3 | $209.6 | $9.79 | 7,053,967.0 | -0.64% |
| 2026-08-04 | $212.6 | $203.5 | $9.14 | 8,214,653.0 | +4.29% |
| 2026-08-03 | $203.2 | $192.6 | $10.57 | 10,443,043.0 | +6.12% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $229.1 | $181.2 | $47.84 | 194,113,641.0 | +14.43% |
| 2026-07 | $786.0 | $174.1 | $611.9 | 173,574,599.0 | -74.99% |
| 2026-06 | $785.7 | $617.7 | $167.9 | 74,447,767.0 | +4.40% |
| 2026-05 | $731.5 | $445.6 | $285.9 | 64,238,750.0 | +63.99% |
| 2026-04 | $467.9 | $364.5 | $103.5 | 68,936,498.0 | +14.17% |
| 2026-03 | $452.0 | $361.8 | $90.19 | 88,708,272.0 | +4.95% |
| 2026-02 | $447.2 | $342.7 | $104.5 | 93,513,835.0 | -15.73% |
| 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% |
3.92%
자본화:
|
볼륨(24시간):