CrowdStrike xStock Historical Data

CRWDX Page 10
Download
Date Close Price change Market cap Trading volume
Jul 26, 6 AM $ 809.94
+0.06%
$ 809,940 $ 957
Jul 26, 5 AM $ 809.44
+0.00%
$ 809,440 $ 1,026
Jul 26, 4 AM $ 809.44
+0.00%
$ 809,440 $ 1,555
Jul 26, 3 AM $ 809.44
+0.00%
$ 809,440 $ 1,555
Jul 26, 2 AM $ 809.44
-0.02%
$ 809,440 $ 1,555
Jul 26, 1 AM $ 809.57
-0.01%
$ 809,570 $ 1,539
Jul 26, 12 AM $ 809.65
+0.00%
$ 809,650 $ 1,516
Jul 25, 11 PM $ 809.65
+0.00%
$ 809,650 $ 1,755
Jul 25, 10 PM $ 809.65
+0.00%
$ 809,650 $ 3,740
Jul 25, 9 PM $ 809.65
-0.07%
$ 809,650 $ 6,650
Jul 25, 8 PM $ 810.23
+0.09%
$ 810,230 $ 8,735
Jul 25, 7 PM $ 809.49
+0.92%
$ 809,490 $ 11,135
Jul 25, 6 PM $ 802.1
+2.00%
$ 802,097 $ 13,714
Jul 25, 5 PM $ 786.4
+0.00%
$ 786,400 $ 15,628
Jul 25, 4 PM $ 786.4
+0.00%
$ 786,400 $ 18,082
Jul 25, 3 PM $ 786.4
+0.03%
$ 786,400 $ 20,197
Jul 25, 2 PM $ 786.18
-0.01%
$ 786,180 $ 21,466
Jul 25, 1 PM $ 786.22
-0.03%
$ 786,220 $ 26,268
Jul 25, 12 PM $ 786.49
-0.08%
$ 786,490 $ 27,530
Jul 25, 11 AM $ 787.1
+0.00%
$ 787,100 $ 29,007
Jul 25, 10 AM $ 787.1
-0.26%
$ 787,100 $ 31,553
Jul 25, 9 AM $ 789.16
+0.00%
$ 789,160 $ 33,921
Jul 25, 8 AM $ 789.16
+0.00%
$ 789,160 $ 35,865
Jul 25, 7 AM $ 789.16
+0.63%
$ 789,160 $ 37,732
Jul 25, 6 AM $ 784.22
-0.25%
$ 784,220 $ 38,770
Jul 25, 5 AM $ 786.22
+0.00%
$ 786,220 $ 39,729
Jul 25, 4 AM $ 786.24
+0.00%
$ 786,240 $ 40,451
Jul 25, 3 AM $ 786.24
+0.00%
$ 786,240 $ 42,953
Jul 25, 2 AM $ 786.24
+6.09%
$ 786,240 $ 31,573
Jul 25, 1 AM $ 741.14
+0.00%
$ 741,140 $ 47,758
Jul 25, 12 AM $ 741.14
+0.01%
$ 741,140 $ 51,215
Jul 24, 11 PM $ 741.05
-0.07%
$ 741,052 $ 53,840
Jul 24, 10 PM $ 741.55
+0.09%
$ 741,552 $ 53,434
Jul 24, 9 PM $ 740.86
+0.03%
$ 740,865 $ 52,904
Jul 24, 8 PM $ 740.63
+0.82%
$ 740,626 $ 51,708
Jul 24, 7 PM $ 734.61
-0.09%
$ 734,610 $ 52,269
Jul 24, 6 PM $ 735.25
+0.03%
$ 735,250 $ 53,114
Jul 24, 5 PM $ 735.02
+0.04%
$ 735,024 $ 54,688
Jul 24, 4 PM $ 734.75
-1.07%
$ 734,750 $ 54,704
Jul 24, 3 PM $ 742.68
+0.04%
$ 742,680 $ 58,397
Jul 24, 2 PM $ 742.37
-0.25%
$ 742,372 $ 60,674
Jul 24, 1 PM $ 744.25
+0.01%
$ 744,250 $ 59,312
Jul 24, 12 PM $ 743.92
-0.58%
$ 743,922 $ 59,828
Jul 24, 11 AM $ 748.26
-0.94%
$ 748,260 $ 60,476
Jul 24, 10 AM $ 755.36
+0.48%
$ 755,357 $ 60,179
Jul 24, 9 AM $ 751.74
+0.67%
$ 751,740 $ 58,642
Jul 24, 8 AM $ 746.77
-0.06%
$ 746,767 $ 58,674
Jul 24, 7 AM $ 746.22
-0.07%
$ 746,220 $ 58,870
Jul 24, 6 AM $ 746.76
+0.04%
$ 746,765 $ 60,264
Jul 24, 5 AM $ 746.46
-0.12%
$ 746,460 $ 59,877