Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

CrowdStrike Holdings (Robinhood) Historical Data

CRWD Page 2
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 7, 10 AM $835.74
+0.04%
$23,678 $3,485
Sep 7, 8 AM $836.77
-0.05%
$23,707 $3,446
Sep 7, 7 AM $836.82
+0.00%
$23,709 $3,289
Sep 7, 6 AM $835.64
+0.00%
$23,675 $3,622
Sep 7, 4 AM $838.49
+0.00%
$23,756 $3,497
Sep 7, 12 AM $841.15
+0.00%
$23,831 $3,595
Sep 6, 11 PM $841.52
+0.00%
$23,842 $2,870
Sep 6, 7 PM $856.94
+0.00%
$24,279 $2,857
Sep 6, 6 PM $854.29
+0.00%
$24,204 $4,213
Sep 6, 5 PM $855.39
+1.10%
$24,235 $3,872
Sep 6, 4 PM $843.04
+0.00%
$23,885 $40
Sep 6, 7 AM $846.22
+0.30%
$23,975 $3,477
Sep 6, 1 AM $842.89
+0.00%
$23,881 $2,838
Sep 5, 11 PM $844.32
+0.00%
$23,921 $2,826
Sep 5, 9 PM $843.9
+0.00%
$23,909 $3,308
Sep 5, 7 PM $847.47
+0.27%
$24,010 $3,037
Sep 5, 4 PM $845.13
-0.09%
$23,944 $2,768
Sep 5, 2 PM $841.1
+0.00%
$23,830 $1,288
Sep 5, 10 AM $843.38
+0.00%
$23,894 $1,100
Sep 5, 2 AM $843.04
+0.00%
$23,885 $1,655
Sep 5, 1 AM $842.46
+0.00%
$23,868 $1,282
Sep 4, 11 PM $841.78
+0.03%
$23,849 $3,716
Sep 4, 7 PM $842.01
-0.01%
$23,856 $20,871
Sep 4, 6 PM $846.66
+0.00%
$23,987 $20,287
Sep 4, 3 PM $863.01
+0.00%
$24,450 $21,373
Sep 4, 9 AM $863.06
+0.00%
$24,452 $30,213
Sep 4, 5 AM $857.52
+0.00%
$24,295 $46,006
Sep 4, 4 AM $867.84
+0.00%
$24,587 $75,608
Sep 4, 1 AM $870.18
+1.16%
$24,654 $92,668
Sep 4, 12 AM $859.19
+0.49%
$24,342 $92,617
Sep 3, 11 PM $855.81
+0.47%
$24,247 $92,462
Sep 3, 10 PM $864.83
+2.00%
$24,502 $87,402
Sep 3, 7 PM $826.38
-3.47%
$23,413 $75,704
Sep 3, 5 PM $829.93
+0.67%
$23,513 $72,424
Sep 3, 4 PM $824.19
+5.62%
$23,351 $70,222
Sep 3, 3 PM $778.29
-5.82%
$22,050 $68,929
Sep 3, 2 PM $822.89
+8.89%
$23,314 $61,058
Sep 3, 11 AM $853.32
+0.00%
$24,176 $50,945
Sep 3, 10 AM $842.22
-7.24%
$23,861 $51,528
Sep 3, 9 AM $877.39
-0.53%
$24,858 $50,862
Sep 3, 8 AM $891.55
-0.65%
$25,259 $49,826
Sep 3, 6 AM $859.36
-2.25%
$-- $50,177
Sep 3, 5 AM $879.38
-6.49%
$-- $50,361
Sep 3, 4 AM $933.82
+0.00%
$-- $51,786
Sep 3, 3 AM $928.51
+0.85%
$-- $51,831
Sep 3, 1 AM $837.28
+0.20%
$-- $20,201
Sep 2, 10 PM $753.75
-9.37%
$-- $13,440
Sep 2, 8 PM $747.47
+5.44%
$-- $14,604
Sep 2, 7 PM $698.11
+5.40%
$-- $14,150
Sep 2, 6 PM $775.39
+0.00%
$-- $9,206