Stockscreener 앱 받기
347.59
4.59%
-16.71
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $359.2 | $340.5 | $18.70 | 10,764,278.0 | -4.59% |
| 2024-11-26 | $367.4 | $359.2 | $8.10 | 6,055,583.0 | +0.17% |
| 2024-11-25 | $377.4 | $360.8 | $16.64 | 4,913,871.0 | -2.30% |
| 2024-11-22 | $372.6 | $357.9 | $14.61 | 3,188,266.0 | +4.11% |
| 2024-11-21 | $362.4 | $351.5 | $10.90 | 3,806,651.0 | +2.11% |
| 2024-11-20 | $357.3 | $344.5 | $12.84 | 2,436,626.0 | -0.89% |
| 2024-11-19 | $354.3 | $338.5 | $15.81 | 2,800,299.0 | +3.01% |
| 2024-11-18 | $347.3 | $336.8 | $10.55 | 2,364,409.0 | +1.85% |
| 2024-11-15 | $343.0 | $332.8 | $10.26 | 3,405,816.0 | -2.21% |
| 2024-11-14 | $351.1 | $343.5 | $7.56 | 2,525,105.0 | -1.01% |
| 2024-11-13 | $359.4 | $344.1 | $15.36 | 4,713,004.0 | +1.28% |
| 2024-11-12 | $343.9 | $336.5 | $7.36 | 2,894,052.0 | +0.32% |
| 2024-11-11 | $342.8 | $331.9 | $10.91 | 3,301,831.0 | +3.75% |
| 2024-11-08 | $333.1 | $323.2 | $9.91 | 2,820,924.0 | -0.23% |
| 2024-11-07 | $333.2 | $320.5 | $12.77 | 3,503,655.0 | +3.37% |
| 2024-11-06 | $324.7 | $316.8 | $7.91 | 4,146,772.0 | +4.04% |
| 2024-11-05 | $308.9 | $298.6 | $10.27 | 2,195,435.0 | +2.91% |
| 2024-11-04 | $302.9 | $295.1 | $7.85 | 2,273,134.0 | -1.40% |
| 2024-11-01 | $304.4 | $295.7 | $8.67 | 2,508,625.0 | +2.11% |
| 2024-10-31 | $307.4 | $294.7 | $12.72 | 3,361,567.0 | -3.44% |
| 2024-10-30 | $315.5 | $307.1 | $8.34 | 1,873,872.0 | -1.12% |
| 2024-10-29 | $313.1 | $300.4 | $12.75 | 3,159,859.0 | +3.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $377.4 | $295.1 | $82.34 | 81,382,614.0 | +17.08% |
| 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% |
Crowdstrike Holdings Inc 주식 (CRWD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $125.5 | $98.70 | $26.85 | 100,582,654.0 | -10.51% |
| 2022-11 | $168.5 | $108.9 | $59.59 | 124,331,121.0 | -27.02% |
| 2022-10 | $181.8 | $142.4 | $39.48 | 56,993,086.0 | -2.19% |
| 2022-09 | $195.3 | $157.1 | $38.23 | 68,497,208.0 | -9.75% |
| 2022-08 | $205.7 | $178.4 | $27.34 | 82,623,838.0 | -0.54% |
| 2022-07 | $194.8 | $167.7 | $27.20 | 60,051,557.0 | +8.92% |
| 2022-06 | $188.7 | $150.6 | $38.05 | 94,729,325.0 | +5.36% |
| 2022-05 | $207.8 | $130.0 | $77.83 | 117,345,661.0 | -19.51% |
| 2022-04 | $242.0 | $197.8 | $44.20 | 79,717,431.0 | -12.47% |
| 2022-03 | $232.3 | $155.4 | $76.99 | 144,905,182.0 | +16.33% |
| 2022-02 | $197.2 | $153.5 | $43.75 | 72,139,612.0 | +8.07% |
| 2022-01 | $205.6 | $150.0 | $55.55 | 106,553,295.0 | -11.78% |
1.12%
자본화:
|
볼륨(24시간):