CRWD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 289.56 | 313.8625 | 288.55 | 298.79 | 1,973,113 | 5.88 | 2.03% |
1개월 | 324.00 | 325.99 | 280.88 | 300.95 | 2,093,883 | -28.56 | -8.81% |
3개월 | 316.71 | 364.65 | 273.16 | 316.26 | 3,538,072 | -21.27 | -6.72% |
6개월 | 180.89 | 364.65 | 178.35 | 282.67 | 3,369,320 | 114.55 | 63.33% |
1년 | 118.87 | 364.65 | 115.70 | 216.90 | 3,472,853 | 176.57 | 148.54% |
3년 | 209.00 | 364.65 | 92.26 | 190.88 | 3,967,675 | 86.44 | 41.36% |
5년 | 63.50 | 364.65 | 31.95 | 156.89 | 4,187,342 | 231.94 | 365.26% |
CRWD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 295.44 | 2.90 | 0.99% | 290.46 | 302.50 | 288.55 | 2,090,002 |
01 5월(5) 2024 | 292.54 | -11.50 | -3.78% | 302.40 | 303.065 | 292.33 | 1,923,083 |
30 4월(4) 2024 | 304.04 | -0.03 | -0.01% | 312.57 | 313.8625 | 302.05 | 1,898,088 |
27 4월(4) 2024 | 304.07 | 6.05 | 2.03% | 300.34 | 305.78 | 298.2701 | 2,005,058 |
26 4월(4) 2024 | 298.02 | 0.40 | 0.13% | 289.56 | 299.775 | 287.91 | 2,019,458 |
25 4월(4) 2024 | 297.62 | -2.03 | -0.68% | 303.60 | 304.82 | 294.74 | 1,653,531 |
24 4월(4) 2024 | 299.65 | 10.50 | 3.63% | 292.21 | 302.81 | 292.17 | 2,587,648 |
23 4월(4) 2024 | 289.15 | 6.51 | 2.30% | 285.84 | 291.29 | 281.40 | 2,482,118 |
20 4월(4) 2024 | 282.64 | -11.46 | -3.90% | 291.95 | 292.73 | 280.88 | 3,124,391 |
19 4월(4) 2024 | 294.10 | 0.41 | 0.14% | 293.00 | 297.4958 | 290.18 | 2,098,672 |
18 4월(4) 2024 | 293.69 | -5.46 | -1.83% | 304.00 | 304.80 | 291.71 | 2,288,711 |
17 4월(4) 2024 | 299.15 | -0.35 | -0.12% | 296.71 | 301.65 | 296.71 | 1,826,506 |
16 4월(4) 2024 | 299.50 | -9.55 | -3.09% | 310.27 | 312.00 | 298.39 | 2,570,190 |
13 4월(4) 2024 | 309.05 | -8.75 | -2.75% | 313.89 | 314.6806 | 307.00 | 2,171,341 |
12 4월(4) 2024 | 317.80 | 5.27 | 1.69% | 313.54 | 317.905 | 310.135 | 1,867,982 |
11 4월(4) 2024 | 312.53 | 1.76 | 0.57% | 305.99 | 315.081 | 305.34 | 1,938,321 |
10 4월(4) 2024 | 310.77 | -2.96 | -0.94% | 314.99 | 316.00 | 308.63 | 1,862,501 |
09 4월(4) 2024 | 313.73 | -1.77 | -0.56% | 316.53 | 316.64 | 309.50 | 1,456,776 |
06 4월(4) 2024 | 315.50 | 6.31 | 2.04% | 309.82 | 317.50 | 309.33 | 1,768,685 |
05 4월(4) 2024 | 309.19 | -10.85 | -3.39% | 324.00 | 325.99 | 308.96 | 2,664,775 |
04 4월(4) 2024 | 320.04 | 0.49 | 0.15% | 316.57 | 323.55 | 314.48 | 2,010,924 |
03 4월(4) 2024 | 319.55 | -0.04 | -0.01% | 313.35 | 319.71 | 310.96 | 2,122,970 |