Stockscreener 앱 받기
527.77
4.36%
22.05
시간 외 거래:
526.42
-1.35
-0.26%
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $528.9 | $492.3 | $36.58 | 4,033,644.0 | +4.36% |
| 2026-05-07 | $506.8 | $486.1 | $20.70 | 5,088,790.0 | +8.04% |
| 2026-05-06 | $475.3 | $457.5 | $17.84 | 2,191,282.0 | -1.78% |
| 2026-05-05 | $480.7 | $466.0 | $14.66 | 2,082,636.0 | +1.55% |
| 2026-05-04 | $471.8 | $455.4 | $16.41 | 2,177,923.0 | +2.98% |
| 2026-05-01 | $458.0 | $445.6 | $12.41 | 1,517,910.0 | +2.22% |
| 2026-04-30 | $450.0 | $432.6 | $17.46 | 2,434,747.0 | -1.47% |
| 2026-04-29 | $453.2 | $443.2 | $9.92 | 1,896,795.0 | -0.57% |
| 2026-04-28 | $463.7 | $450.3 | $13.37 | 1,868,373.0 | +0.08% |
| 2026-04-27 | $458.0 | $442.6 | $15.36 | 2,286,766.0 | +1.45% |
| 2026-04-24 | $451.0 | $435.6 | $15.49 | 2,263,366.0 | +0.62% |
| 2026-04-23 | $454.0 | $436.5 | $17.49 | 3,212,180.0 | -4.56% |
| 2026-04-22 | $467.9 | $452.6 | $15.32 | 2,844,279.0 | +3.80% |
| 2026-04-21 | $459.1 | $436.5 | $22.65 | 3,645,592.0 | +3.80% |
| 2026-04-20 | $433.8 | $417.0 | $16.79 | 2,875,090.0 | +2.17% |
| 2026-04-17 | $431.8 | $420.4 | $11.48 | 2,901,352.0 | +1.37% |
| 2026-04-16 | $425.8 | $411.1 | $14.68 | 2,984,700.0 | +1.71% |
| 2026-04-15 | $412.0 | $402.1 | $9.93 | 3,099,926.0 | +3.18% |
| 2026-04-14 | $411.4 | $393.4 | $18.04 | 3,168,313.0 | -0.93% |
| 2026-04-13 | $403.1 | $378.2 | $24.81 | 4,156,474.0 | +6.13% |
| 2026-04-10 | $398.1 | $364.5 | $33.58 | 8,920,470.0 | -3.97% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $528.9 | $445.6 | $83.35 | 21,125,829.0 | +18.40% |
| 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% |
2.23%
23.62%
자본화:
|
볼륨(24시간):