454.86
price up icon1.84%   8.20
after-market 시간 외 거래: 455.23 0.37 +0.08%
loading

Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-04 $457.5 $448.0 $9.49 1,878,994.0 +1.84%
2025-08-01 $454.0 $438.1 $15.91 3,011,608.0 -1.74%
2025-07-31 $467.9 $453.8 $14.14 2,867,584.0 -1.85%
2025-07-30 $466.7 $453.4 $13.26 2,101,175.0 -0.51%
2025-07-29 $480.7 $458.0 $22.72 2,756,731.0 -1.41%
2025-07-28 $476.6 $468.0 $8.57 1,823,180.0 +0.91%
2025-07-25 $470.8 $460.3 $10.51 1,788,256.0 +1.27%
2025-07-24 $468.5 $460.1 $8.38 2,478,152.0 +0.11%
2025-07-23 $463.1 $460.3 $2.75 888,554.0 -2.06%
2025-07-22 $485.5 $470.0 $15.46 1,969,202.0 -2.15%
2025-07-21 $490.0 $474.1 $15.93 3,391,482.0 +1.18%
2025-07-18 $477.3 $465.8 $11.50 2,899,904.0 +1.30%
2025-07-17 $474.3 $466.9 $7.37 2,302,890.0 -0.13%
2025-07-16 $476.6 $464.8 $11.81 1,977,712.0 -0.60%
2025-07-15 $480.7 $470.5 $10.20 2,524,588.0 -0.61%
2025-07-14 $480.7 $463.5 $17.22 3,330,857.0 -0.47%
2025-07-11 $489.3 $477.5 $11.86 3,367,432.0 -1.78%
2025-07-10 $514.5 $486.6 $27.93 4,165,404.0 -5.14%
2025-07-09 $513.9 $507.0 $6.88 1,865,615.0 +1.14%
2025-07-08 $509.4 $497.7 $11.64 2,140,374.0 +0.45%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $457.5 $438.1 $19.40 6,769,596.0 +0.06%
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

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

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%
$636.02
price up icon 2.81%
$98.55
price up icon 1.22%
software_infrastructure NET
$208.80
price up icon 4.34%
software_infrastructure ZS
$285.86
price up icon 1.99%
software_infrastructure XYZ
$76.12
price up icon 2.82%
자본화:     |  볼륨(24시간):