Stockscreener 앱 받기
380.06
2.84%
10.48
시간 외 거래:
378.03
-2.03
-0.53%
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-30 | $390.5 | $376.4 | $14.10 | 4,371,409.0 | +2.84% |
| 2026-03-27 | $374.5 | $361.8 | $12.65 | 6,016,920.0 | -5.87% |
| 2026-03-26 | $395.5 | $381.2 | $14.31 | 2,448,734.0 | +1.75% |
| 2026-03-25 | $400.3 | $383.5 | $16.82 | 3,118,645.0 | -1.81% |
| 2026-03-24 | $410.9 | $390.6 | $20.26 | 3,625,426.0 | -4.92% |
| 2026-03-23 | $417.4 | $407.0 | $10.43 | 3,597,769.0 | +1.06% |
| 2026-03-20 | $424.3 | $403.6 | $20.70 | 6,319,724.0 | -4.48% |
| 2026-03-19 | $440.7 | $423.4 | $17.33 | 2,352,049.0 | -1.75% |
| 2026-03-18 | $442.4 | $428.0 | $14.44 | 2,789,214.0 | +0.60% |
| 2026-03-17 | $439.0 | $419.6 | $19.41 | 2,928,247.0 | +2.21% |
| 2026-03-16 | $443.5 | $423.8 | $19.75 | 3,650,501.0 | -4.06% |
| 2026-03-13 | $450.6 | $434.6 | $16.06 | 2,223,245.0 | +0.05% |
| 2026-03-12 | $450.0 | $438.3 | $11.70 | 2,350,923.0 | -0.11% |
| 2026-03-11 | $452.0 | $436.2 | $15.79 | 2,875,347.0 | +1.31% |
| 2026-03-10 | $447.9 | $428.6 | $19.40 | 3,310,312.0 | +0.51% |
| 2026-03-09 | $438.3 | $425.5 | $12.76 | 3,842,947.0 | +1.20% |
| 2026-03-06 | $433.7 | $420.2 | $13.48 | 4,596,205.0 | +0.66% |
| 2026-03-05 | $429.7 | $407.0 | $22.69 | 5,938,492.0 | +4.53% |
| 2026-03-04 | $408.4 | $380.1 | $28.30 | 8,295,586.0 | +4.15% |
| 2026-03-03 | $394.9 | $368.0 | $26.93 | 7,337,723.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $452.0 | $361.8 | $90.19 | 90,112,488.0 | +2.17% |
| 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% |
0.70%
4.13%
자본화:
|
볼륨(24시간):