Stockscreener 앱 받기
398.07
0.30%
1.20
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $408.1 | $397.4 | $10.75 | 3,058,993.0 | +0.30% |
| 2025-01-30 | $403.1 | $390.9 | $12.23 | 2,676,722.0 | -0.05% |
| 2025-01-29 | $404.4 | $390.2 | $14.13 | 4,195,783.0 | -2.84% |
| 2025-01-28 | $411.3 | $372.6 | $38.73 | 8,217,277.0 | +9.35% |
| 2025-01-27 | $382.4 | $359.7 | $22.79 | 3,545,971.0 | -0.31% |
| 2025-01-24 | $384.3 | $373.7 | $10.63 | 2,225,121.0 | -0.74% |
| 2025-01-23 | $377.9 | $371.8 | $6.11 | 2,317,939.0 | -0.07% |
| 2025-01-22 | $381.5 | $363.0 | $18.49 | 3,525,251.0 | +3.16% |
| 2025-01-21 | $370.0 | $358.3 | $11.70 | 2,617,297.0 | +2.64% |
| 2025-01-17 | $370.9 | $349.6 | $21.40 | 4,796,057.0 | -1.76% |
| 2025-01-16 | $369.0 | $360.7 | $8.36 | 2,348,084.0 | +0.38% |
| 2025-01-15 | $365.3 | $353.0 | $12.31 | 2,826,197.0 | +4.02% |
| 2025-01-14 | $352.0 | $343.2 | $8.72 | 2,475,946.0 | +1.93% |
| 2025-01-13 | $345.2 | $335.6 | $9.62 | 3,175,599.0 | -2.12% |
| 2025-01-10 | $354.9 | $344.0 | $10.92 | 2,748,036.0 | -2.75% |
| 2025-01-08 | $365.1 | $351.3 | $13.75 | 2,515,524.0 | -0.34% |
| 2025-01-07 | $370.4 | $354.1 | $16.25 | 2,624,420.0 | -1.76% |
| 2025-01-06 | $368.4 | $356.0 | $12.36 | 2,843,456.0 | +2.04% |
| 2025-01-03 | $359.7 | $348.0 | $11.69 | 2,597,472.0 | +3.36% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $411.3 | $335.6 | $75.75 | 66,742,689.0 | +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% |
0.17%
0.83%
자본화:
|
볼륨(24시간):