Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1CRWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 333.60 | -13.60 | -3.92% | 333.70 | 333.70 | 333.60 | 60 |
| Dec 19 2024 | 347.20 | -15.30 | -4.22% | 345.00 | 347.20 | 343.90 | 69 |
| Dec 18 2024 | 362.50 | 0.00 | 0.00% | 362.50 | 362.50 | 362.50 | 30 |
| Dec 17 2024 | 362.50 | 6.45 | 1.81% | 370.35 | 370.35 | 362.50 | 40 |
| Dec 16 2024 | 356.05 | 8.80 | 2.53% | 356.05 | 356.05 | 356.05 | 8 |
| Dec 13 2024 | 347.25 | 0.65 | 0.19% | 360.00 | 360.00 | 347.25 | 31 |
| Dec 12 2024 | 346.60 | 12.25 | 3.66% | 344.25 | 346.60 | 344.25 | 13 |
| Dec 11 2024 | 334.35 | -11.00 | -3.19% | 334.35 | 334.35 | 334.35 | 3 |
| Dec 10 2024 | 345.35 | 0.00 | 0.00% | 345.35 | 345.35 | 345.35 | 0.00 |
| Dec 09 2024 | 345.35 | 2.35 | 0.69% | 345.35 | 345.35 | 345.35 | 1 |
| Dec 06 2024 | 343.00 | -1.00 | -0.29% | 344.00 | 344.00 | 343.00 | 75 |
| Dec 05 2024 | 344.00 | 14.15 | 4.29% | 341.70 | 344.00 | 341.70 | 4 |
| Dec 04 2024 | 329.85 | 0.00 | 0.00% | 329.85 | 329.85 | 329.85 | 0.00 |
| Dec 03 2024 | 329.85 | 0.00 | 0.00% | 329.85 | 329.85 | 329.85 | 0.00 |
| Dec 02 2024 | 329.85 | -0.20 | -0.06% | 329.60 | 329.85 | 329.60 | 13 |
| Nov 29 2024 | 330.05 | 1.90 | 0.58% | 329.40 | 330.05 | 328.15 | 53 |
| Nov 28 2024 | 328.15 | 0.00 | 0.00% | 328.15 | 328.15 | 328.15 | 0.00 |
| Nov 27 2024 | 328.15 | -19.45 | -5.60% | 328.55 | 335.55 | 328.15 | 40 |
| Nov 26 2024 | 347.60 | -1.05 | -0.30% | 347.30 | 347.60 | 347.30 | 27 |
| Nov 25 2024 | 348.65 | -2.70 | -0.77% | 352.30 | 352.30 | 348.65 | 40 |
| Nov 22 2024 | 351.35 | 25.60 | 7.86% | 351.35 | 351.35 | 351.35 | 1 |
| Nov 21 2024 | 325.75 | 0.00 | 0.00% | 325.75 | 325.75 | 325.75 | 0.00 |
| Nov 20 2024 | 325.75 | 0.00 | 0.00% | 325.75 | 325.75 | 325.75 | 0.00 |
| Nov 19 2024 | 325.75 | -1.35 | -0.41% | 325.75 | 325.75 | 325.75 | 1 |
| Nov 18 2024 | 327.10 | -4.90 | -1.48% | 327.10 | 327.10 | 327.10 | 2 |
| Nov 15 2024 | 332.00 | 0.00 | 0.00% | 332.00 | 332.00 | 332.00 | 0.00 |
| Nov 14 2024 | 332.00 | 13.70 | 4.30% | 331.90 | 332.00 | 331.90 | 74 |
| Nov 13 2024 | 318.30 | 0.00 | 0.00% | 318.30 | 318.30 | 318.30 | 0.00 |
| Nov 12 2024 | 318.30 | 3.10 | 0.98% | 322.05 | 322.05 | 318.30 | 44 |
| Nov 11 2024 | 315.20 | 20.85 | 7.08% | 317.35 | 317.35 | 313.75 | 33 |
| Nov 08 2024 | 294.35 | 0.00 | 0.00% | 294.35 | 294.35 | 294.35 | 0.00 |
| Nov 07 2024 | 294.35 | 0.00 | 0.00% | 294.35 | 294.35 | 294.35 | 0.00 |
| Nov 06 2024 | 294.35 | 14.75 | 5.28% | 294.35 | 294.35 | 294.35 | 14 |
| Nov 05 2024 | 279.60 | 0.00 | 0.00% | 279.60 | 279.60 | 279.60 | 0.00 |
