CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
Today, at 5 PM $ 890.99
+0.00%
$ 890,988 $ 197,834
Today, at 4 PM $ 890.61
-0.11%
$ 890,609 $ 197,195
Today, at 3 PM $ 891.62
-0.31%
$ 891,625 $ 188,458
Today, at 2 PM $ 894.41
-0.03%
$ 894,412 $ 191,309
Today, at 1 PM $ 894.71
+0.14%
$ 894,712 $ 184,183
Today, at 12 PM $ 893.42
+0.08%
$ 893,416 $ 194,116
Today, at 11 AM $ 892.74
+0.72%
$ 892,740 $ 184,665
Today, at 10 AM $ 886.36
+0.41%
$ 886,359 $ 186,454
Today, at 9 AM $ 882.71
-0.04%
$ 882,707 $ 183,440
Today, at 8 AM $ 883.04
+0.10%
$ 883,042 $ 177,778
Today, at 7 AM $ 882.18
+0.00%
$ 882,182 $ 189,496
Today, at 6 AM $ 882.31
-0.04%
$ 882,305 $ 184,847
Today, at 5 AM $ 882.68
-0.13%
$ 882,682 $ 181,968
Today, at 4 AM $ 883.8
+0.05%
$ 883,800 $ 182,512
Today, at 3 AM $ 883.37
-0.04%
$ 883,374 $ 182,324
Today, at 2 AM $ 883.77
+0.02%
$ 883,769 $ 180,600
Today, at 1 AM $ 883.57
+0.00%
$ 883,566 $ 182,680
Today, at 12 AM $ 883.52
+0.00%
$ 883,524 $ 183,378
Yesterday, at 11 PM $ 883.53
+0.03%
$ 883,530 $ 172,082
Yesterday, at 10 PM $ 883.29
+0.19%
$ 883,295 $ 173,102
Yesterday, at 9 PM $ 881.66
-0.17%
$ 881,663 $ 174,820
Yesterday, at 8 PM $ 883.2
+0.02%
$ 883,195 $ 168,339
Yesterday, at 7 PM $ 883.03
+0.07%
$ 883,026 $ 169,656
Yesterday, at 6 PM $ 882.42
+0.28%
$ 882,419 $ 176,089
Yesterday, at 5 PM $ 879.94
-0.31%
$ 879,943 $ 196,669
Yesterday, at 4 PM $ 882.71
-0.39%
$ 882,708 $ 204,681
Yesterday, at 3 PM $ 886.17
-0.20%
$ 886,170 $ 211,430
Yesterday, at 2 PM $ 887.95
+0.88%
$ 887,955 $ 222,542
Yesterday, at 1 PM $ 880.2
+0.22%
$ 880,203 $ 215,151
Yesterday, at 12 PM $ 878.29
-0.04%
$ 878,286 $ 241,117
Yesterday, at 11 AM $ 878.6
-0.80%
$ 878,595 $ 244,918
Yesterday, at 10 AM $ 885.7
+0.13%
$ 885,696 $ 250,186
Yesterday, at 9 AM $ 884.59
-0.13%
$ 884,586 $ 252,898
Yesterday, at 8 AM $ 885.71
+0.02%
$ 885,708 $ 252,495
Yesterday, at 7 AM $ 885.53
+0.09%
$ 885,531 $ 227,886
Yesterday, at 6 AM $ 884.75
-0.09%
$ 884,746 $ 224,337
Yesterday, at 5 AM $ 885.57
+0.10%
$ 885,567 $ 220,580
Yesterday, at 4 AM $ 884.69
-0.05%
$ 884,691 $ 210,879
Yesterday, at 3 AM $ 885.14
+0.15%
$ 885,138 $ 210,269
Yesterday, at 2 AM $ 883.81
+0.38%
$ 883,813 $ 208,091
Yesterday, at 1 AM $ 880.5
-0.10%
$ 880,495 $ 204,003
Yesterday, at 12 AM $ 881.49
+0.32%
$ 881,491 $ 202,454
Aug 11, 11 PM $ 878.66
+0.03%
$ 878,663 $ 206,845
Aug 11, 10 PM $ 878.23
-0.54%
$ 878,225 $ 206,129
Aug 11, 9 PM $ 883
-0.02%
$ 883,001 $ 208,319
Aug 11, 8 PM $ 883.2
+0.02%
$ 883,198 $ 205,775
Aug 11, 7 PM $ 882.99
+0.04%
$ 882,985 $ 204,425
Aug 11, 6 PM $ 882.91
-1.35%
$ 882,913 $ 207,320
Aug 11, 5 PM $ 895.11
+0.42%
$ 895,106 $ 191,503
Aug 11, 4 PM $ 891.33
-0.08%
$ 891,326 $ 179,951
Download