Stockscreener 앱 받기
275.04
4.57%
12.03
시간 외 거래:
275.53
0.49
+0.18%
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $275.1 | $262.4 | $12.72 | 7,034,304.0 | +4.57% |
| 2026-10-08 | $272.5 | $261.6 | $10.88 | 9,393,644.0 | -0.92% |
| 2026-10-07 | $276.9 | $264.5 | $12.40 | 8,805,172.0 | -4.81% |
| 2026-10-06 | $287.0 | $276.0 | $10.99 | 7,938,662.0 | +2.27% |
| 2026-10-05 | $274.2 | $268.3 | $5.90 | 4,840,923.0 | +0.97% |
| 2026-10-02 | $273.5 | $267.7 | $5.86 | 5,857,041.0 | +1.48% |
| 2026-10-01 | $269.3 | $259.3 | $10.00 | 6,954,677.0 | +0.51% |
| 2026-09-30 | $268.9 | $261.6 | $7.37 | 8,816,008.0 | +0.77% |
| 2026-09-29 | $267.7 | $255.8 | $11.94 | 6,962,677.0 | +1.35% |
| 2026-09-28 | $260.7 | $246.5 | $14.17 | 8,961,956.0 | +2.82% |
| 2026-09-25 | $259.9 | $251.5 | $8.32 | 7,641,580.0 | -2.90% |
| 2026-09-24 | $263.9 | $258.5 | $5.34 | 8,347,880.0 | -1.07% |
| 2026-09-23 | $263.2 | $248.5 | $14.68 | 13,225,757.0 | +4.97% |
| 2026-09-22 | $250.8 | $244.7 | $6.10 | 8,927,697.0 | +0.28% |
| 2026-09-21 | $250.3 | $230.8 | $19.46 | 13,270,187.0 | +4.92% |
| 2026-09-18 | $247.5 | $234.9 | $12.60 | 19,317,703.0 | -3.28% |
| 2026-09-17 | $250.3 | $233.2 | $17.13 | 12,277,988.0 | +1.80% |
| 2026-09-16 | $245.2 | $235.7 | $9.54 | 11,674,398.0 | -0.47% |
| 2026-09-15 | $244.0 | $232.1 | $11.87 | 17,134,267.0 | +3.02% |
| 2026-09-14 | $239.4 | $216.1 | $23.32 | 25,170,288.0 | +13.85% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $287.0 | $259.3 | $27.69 | 50,824,423.0 | +3.89% |
| 2026-09 | $268.9 | $200.6 | $68.35 | 234,908,660.0 | +14.61% |
| 2026-08 | $233.9 | $181.2 | $52.64 | 197,168,296.0 | +21.03% |
| 2026-07 | $217.5 | $174.1 | $43.36 | 180,922,661.0 | +0.04% |
| 2026-06 | $196.4 | $154.4 | $41.98 | 297,791,068.0 | +4.40% |
| 2026-05 | $182.9 | $111.4 | $71.48 | 256,955,000.0 | +63.99% |
| 2026-04 | $117.0 | $91.12 | $25.87 | 275,745,992.0 | +14.17% |
| 2026-03 | $113.0 | $90.45 | $22.55 | 354,833,088.0 | +4.95% |
| 2026-02 | $111.8 | $85.68 | $26.13 | 374,055,340.0 | -15.73% |
| 2026-01 | $121.8 | $107.8 | $13.95 | 221,654,140.0 | -5.84% |
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $132.5 | $117.5 | $15.02 | 195,208,828.0 | -6.59% |
| 2025-11 | $141.7 | $119.4 | $22.34 | 158,442,396.0 | -6.23% |
| 2025-10 | $138.4 | $118.8 | $19.56 | 216,641,228.0 | +10.73% |
| 2025-09 | $126.8 | $100.7 | $26.13 | 276,678,668.0 | +15.74% |
| 2025-08 | $114.5 | $102.3 | $12.14 | 283,464,348.0 | -6.79% |
| 2025-07 | $129.5 | $113.4 | $16.14 | 226,717,548.0 | -10.75% |
| 2025-06 | $127.5 | $111.3 | $16.19 | 338,478,664.0 | +8.05% |
| 2025-05 | $118.6 | $101.2 | $17.40 | 288,166,736.0 | +9.91% |
| 2025-04 | $108.1 | $74.50 | $33.59 | 327,647,288.0 | +21.64% |
| 2025-03 | $101.2 | $75.95 | $25.20 | 421,646,216.0 | -9.52% |
| 2025-02 | $113.9 | $92.33 | $21.57 | 249,042,932.0 | -2.11% |
| 2025-01 | $102.8 | $83.89 | $18.94 | 254,734,784.0 | +16.34% |
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $97.25 | $84.14 | $13.11 | 265,702,956.0 | +0.97% |
| 2024-11 | $94.36 | $73.77 | $20.59 | 291,984,960.0 | +16.54% |
| 2024-10 | $80.98 | $68.17 | $12.82 | 305,446,128.0 | +5.85% |
| 2024-09 | $75.54 | $60.56 | $14.98 | 343,651,824.0 | +1.15% |
| 2024-08 | $71.43 | $50.20 | $21.23 | 560,109,408.0 | +19.54% |
| 2024-07 | $99.58 | $56.55 | $43.03 | 993,208,848.0 | -39.47% |
| 2024-06 | $98.66 | $75.88 | $22.78 | 617,462,476.0 | +22.16% |
| 2024-05 | $89.71 | $72.14 | $17.57 | 247,679,136.0 | +7.22% |
| 2024-04 | $81.50 | $70.22 | $11.28 | 181,894,412.0 | -8.75% |
| 2024-03 | $91.25 | $72.45 | $18.80 | 407,215,980.0 | -1.10% |
| 2024-02 | $84.61 | $68.29 | $16.32 | 270,589,468.0 | +10.82% |
| 2024-01 | $76.89 | $59.65 | $17.23 | 283,411,452.0 | +14.56% |
5.09%
자본화:
|
볼륨(24시간):