Stockscreener 앱 받기
490.05
2.32%
10.66
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-17 | $491.5 | $474.0 | $17.51 | 2,267,410.0 | +2.20% |
| 2025-06-16 | $487.5 | $477.3 | $10.18 | 2,701,466.0 | -0.26% |
| 2025-06-13 | $485.5 | $473.1 | $12.43 | 2,602,944.0 | -0.23% |
| 2025-06-12 | $488.7 | $473.0 | $15.74 | 3,511,242.0 | +1.00% |
| 2025-06-11 | $479.9 | $465.6 | $14.39 | 2,751,408.0 | +2.00% |
| 2025-06-10 | $470.0 | $457.2 | $12.78 | 2,458,795.0 | +0.70% |
| 2025-06-09 | $471.8 | $458.1 | $13.64 | 2,716,686.0 | -0.86% |
| 2025-06-06 | $478.5 | $463.1 | $15.35 | 4,336,013.0 | +1.18% |
| 2025-06-05 | $468.6 | $452.7 | $15.89 | 6,163,484.0 | +0.52% |
| 2025-06-04 | $470.9 | $445.3 | $25.69 | 15,406,664.0 | -5.77% |
| 2025-06-03 | $491.2 | $477.4 | $13.75 | 6,844,017.0 | +2.00% |
| 2025-06-02 | $480.0 | $465.5 | $14.45 | 3,473,557.0 | +1.65% |
| 2025-05-30 | $473.1 | $456.8 | $16.36 | 4,480,032.0 | +2.74% |
| 2025-05-29 | $472.5 | $453.4 | $19.06 | 3,319,227.0 | -2.14% |
| 2025-05-28 | $473.4 | $466.0 | $7.43 | 2,881,338.0 | -0.72% |
| 2025-05-27 | $474.2 | $459.6 | $14.63 | 3,990,989.0 | +3.65% |
| 2025-05-23 | $459.9 | $437.4 | $22.53 | 4,449,805.0 | +2.59% |
| 2025-05-22 | $448.9 | $430.0 | $18.88 | 2,586,491.0 | +2.15% |
| 2025-05-21 | $450.7 | $432.1 | $18.61 | 4,312,499.0 | -1.70% |
| 2025-05-20 | $443.0 | $436.7 | $6.31 | 2,124,937.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $491.5 | $445.3 | $46.25 | 55,233,686.0 | +3.94% |
| 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% |
2.17%
0.80%
자본화:
|
볼륨(24시간):