CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權
2026年1月16日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.75 | 0.00 | - | 1 | 11 | 80.00 | 1.70 | 0.00 | - | 1 | 114 |
| 227.12 | 0.00 | - | 3 | 8 | 85.00 | 1.80 | 0.00 | - | 2 | 39 |
| 97.40 | 0.00 | - | 10 | 10 | 90.00 | 2.17 | 0.00 | - | 1 | 18 |
| 127.38 | 0.00 | - | 1 | 1 | 95.00 | 2.32 | 0.00 | - | 2 | 25 |
| 199.15 | 0.00 | - | 11 | 39 | 100.00 | 2.57 | 0.00 | - | 1 | 108 |
| 201.00 | 0.00 | - | 1 | 13 | 105.00 | 2.90 | 0.00 | - | 2 | 29 |
| 196.75 | 0.00 | - | 3 | 45 | 110.00 | 3.57 | 0.00 | - | 1 | 63 |
| 219.00 | 0.00 | - | 1 | 18 | 115.00 | 4.75 | 0.00 | - | 4 | 18 |
| 193.00 | 0.00 | - | 1 | 13 | 120.00 | 4.05 | 0.00 | - | 1 | 44 |
| 219.50 | 0.00 | - | 1 | 5 | 125.00 | 5.42 | 0.00 | - | 17 | 14 |
| 214.00 | 0.00 | - | 3 | 14 | 130.00 | 5.10 | 0.00 | - | 1 | 25 |
| 215.67 | 0.00 | - | 1 | 4 | 135.00 | 6.50 | 0.00 | - | 2 | 17 |
| 201.00 | 0.00 | - | 1 | 4 | 140.00 | 6.20 | 0.00 | - | 1 | 74 |
| 216.50 | 0.00 | - | 2 | 8 | 145.00 | 8.48 | 0.00 | - | 72 | 342 |
| 212.53 | 0.00 | - | 1 | 81 | 150.00 | 9.05 | 0.00 | - | 1 | 87 |
| 208.57 | 0.00 | - | 1 | 4 | 155.00 | 11.95 | 0.00 | - | 2 | 63 |
| 151.58 | 0.00 | - | 5 | 88 | 160.00 | 10.75 | 0.00 | - | 1 | 210 |
| 185.45 | 0.00 | - | 1 | 76 | 165.00 | 11.50 | 0.00 | - | 1 | 37 |
| 198.70 | 0.00 | - | 2 | 87 | 170.00 | 10.74 | 0.00 | - | 1 | 74 |
| 178.03 | 0.00 | - | 1 | 145 | 175.00 | 13.85 | 0.00 | - | 13 | 65 |
| 183.80 | 0.00 | - | 1 | 30 | 180.00 | 12.52 | 0.00 | - | 1 | 45 |
| 159.60 | 0.00 | - | 1 | 13 | 185.00 | 16.20 | 0.00 | - | 2 | 15 |
| 148.39 | 0.00 | - | 1 | 85 | 190.00 | 17.62 | 0.00 | - | 22 | 89 |
| 178.27 | 0.00 | - | 1 | 21 | 195.00 | 15.75 | 0.00 | - | 10 | 11 |
| 175.26 | 0.00 | - | 3 | 357 | 200.00 | 17.50 | 0.00 | - | 4 | 905 |
| 147.81 | 0.00 | - | 2 | 120 | 210.00 | 20.04 | 0.00 | - | 3 | 74 |
| 121.00 | 0.00 | - | 1 | 155 | 220.00 | 21.50 | 0.00 | - | 154 | 429 |
| 154.92 | 0.00 | - | 1 | 236 | 230.00 | 27.07 | 0.00 | - | 8 | 276 |
| 123.46 | 0.00 | - | 1 | 326 | 240.00 | 28.00 | 0.00 | - | 25 | 218 |
| 116.70 | 0.00 | - | 1 | 546 | 250.00 | 33.82 | 0.00 | - | 8 | 196 |
| 93.88 | 0.00 | - | 1 | 128 | 260.00 | 34.65 | 0.00 | - | 19 | 95 |
| 103.79 | 0.00 | - | 1 | 80 | 270.00 | 36.52 | 0.00 | - | 151 | 345 |
| 124.60 | 0.00 | - | 1 | 214 | 280.00 | 53.18 | 0.00 | - | 1 | 270 |
| 110.22 | 0.00 | - | 1 | 810 | 290.00 | 44.60 | 0.00 | - | 19 | 290 |
| 114.27 | 0.00 | - | 1 | 457 | 300.00 | 48.63 | 0.00 | - | 4 | 134 |
| 105.90 | 0.00 | - | 7 | 179 | 310.00 | 52.96 | 0.00 | - | 15 | 59 |
| 105.30 | 0.00 | - | 10 | 243 | 320.00 | 58.00 | 0.00 | - | 2 | 157 |
| 100.65 | 0.00 | - | 22 | 639 | 330.00 | 72.00 | 0.00 | - | 1 | 60 |
| 95.35 | 0.00 | - | 21 | 493 | 340.00 | 66.86 | 0.00 | - | 1 | 35 |
| 91.34 | 0.00 | - | 7 | 601 | 350.00 | 72.67 | 0.00 | - | 1 | 119 |
| 86.60 | 0.00 | - | 87 | 328 | 360.00 | 78.90 | 0.00 | - | 85 | 92 |
| 83.91 | 0.00 | - | 4 | 51 | 370.00 | 97.65 | 0.00 | - | 12 | 35 |
| 80.00 | 0.00 | - | 6 | 107 | 380.00 | 116.63 | 0.00 | - | 2 | 40 |
| 50.07 | 0.00 | - | 1 | 51 | 390.00 | 118.98 | 0.00 | - | 1 | 80 |
| 70.85 | 0.00 | - | 8 | 116 | 400.00 | 107.52 | 0.00 | - | 3 | 6 |
| 57.47 | 0.00 | - | 3 | 14 | 410.00 | 121.21 | 0.00 | - | 2 | 200 |
| 52.65 | 0.00 | - | 10 | 41 | 420.00 | - | - | - | - | - |
| 61.91 | 0.00 | - | 1 | 78 | 430.00 | - | - | - | - | - |
| 59.06 | 0.00 | - | 1 | 88 | 440.00 | 142.80 | 0.00 | - | - | 0 |
| 55.12 | 0.00 | - | 28 | 228 | 450.00 | - | - | - | - | - |
| 51.60 | 0.00 | - | 1 | 20 | 460.00 | 154.90 | 0.00 | - | 10 | 17 |
| 48.50 | 0.00 | - | 4 | 27 | 470.00 | 170.60 | 0.00 | - | 1 | 1 |
| 45.00 | 0.00 | - | 4 | 1,386 | 480.00 | 177.00 | 0.00 | - | 1 | 2 |
| 31.45 | 0.00 | - | 18 | 48 | 490.00 | - | - | - | - | - |
| 45.73 | 0.00 | - | 7 | 177 | 500.00 | - | - | - | - | - |
