CrowdStrike xStock Historical Data

CRWDX Page 11
Download
Date Close Price change Market cap Trading volume
Jul 24, 5 AM $ 746.46
-0.12%
$ 746,460 $ 59,877
Jul 24, 4 AM $ 747.34
+0.05%
$ 747,340 $ 60,962
Jul 24, 3 AM $ 746.96
-0.01%
$ 746,960 $ 59,815
Jul 24, 2 AM $ 746.85
+0.00%
$ 746,850 $ 57,862
Jul 24, 1 AM $ 746.88
-0.01%
$ 746,880 $ 57,487
Jul 24, 12 AM $ 746.95
+0.02%
$ 746,950 $ 54,918
Jul 23, 11 PM $ 746.79
+0.14%
$ 746,789 $ 53,906
Jul 23, 10 PM $ 745.76
+0.08%
$ 745,760 $ 52,627
Jul 23, 9 PM $ 745.17
+0.38%
$ 745,170 $ 51,376
Jul 23, 8 PM $ 742.33
+0.00%
$ 742,330 $ 51,832
Jul 23, 7 PM $ 742.35
+0.00%
$ 742,350 $ 51,428
Jul 23, 6 PM $ 742.32
-0.04%
$ 742,320 $ 51,133
Jul 23, 5 PM $ 742.59
-0.01%
$ 742,593 $ 50,546
Jul 23, 4 PM $ 743.26
-0.01%
$ 743,260 $ 49,468
Jul 23, 3 PM $ 743.34
+0.04%
$ 743,339 $ 47,419
Jul 23, 2 PM $ 743.05
+0.27%
$ 743,049 $ 47,467
Jul 23, 1 PM $ 741.07
-1.46%
$ 741,073 $ 45,608
Jul 23, 12 PM $ 752.06
+0.02%
$ 752,060 $ 46,890
Jul 23, 11 AM $ 751.93
-0.02%
$ 751,930 $ 46,220
Jul 23, 10 AM $ 752.1
+0.09%
$ 752,098 $ 45,973
Jul 23, 9 AM $ 751.42
+0.01%
$ 751,420 $ 47,244
Jul 23, 8 AM $ 751.32
-0.07%
$ 751,320 $ 47,280
Jul 23, 7 AM $ 751.81
+0.02%
$ 751,810 $ 45,898
Jul 23, 6 AM $ 751.69
-0.11%
$ 751,690 $ 45,993
Jul 23, 5 AM $ 752.49
-0.03%
$ 752,490 $ 46,907
Jul 23, 4 AM $ 752.72
+0.19%
$ 752,720 $ 46,211
Jul 23, 3 AM $ 751.27
-0.16%
$ 751,270 $ 46,934
Jul 23, 2 AM $ 752.5
+0.07%
$ 752,496 $ 48,435
Jul 23, 1 AM $ 751.93
-0.11%
$ 751,934 $ 49,788
Jul 23, 12 AM $ 752.79
+0.19%
$ 752,790 $ 51,236
Jul 22, 11 PM $ 751.39
+0.02%
$ 751,390 $ 53,184
Jul 22, 10 PM $ 751.27
-0.06%
$ 751,270 $ 53,871
Jul 22, 9 PM $ 751.73
-0.04%
$ 751,728 $ 54,188
Jul 22, 8 PM $ 752.06
+0.11%
$ 752,060 $ 54,214
Jul 22, 7 PM $ 751.27
-0.11%
$ 751,270 $ 54,031
Jul 22, 6 PM $ 752.09
+0.01%
$ 752,089 $ 53,105
Jul 22, 5 PM $ 752.02
-0.06%
$ 752,023 $ 52,787
Jul 22, 4 PM $ 752.46
+0.01%
$ 752,463 $ 53,937
Jul 22, 3 PM $ 752.4
-1.04%
$ 752,398 $ 53,753
Jul 22, 2 PM $ 760.34
-0.04%
$ 760,340 $ 53,875
Jul 22, 1 PM $ 760.66
-2.11%
$ 760,660 $ 54,731
Jul 22, 12 PM $ 777.05
+0.09%
$ 777,052 $ 52,410
Jul 22, 11 AM $ 776.39
+0.05%
$ 776,386 $ 52,547
Jul 22, 10 AM $ 776
-0.16%
$ 775,999 $ 52,154
Jul 22, 9 AM $ 777.28
+0.15%
$ 777,280 $ 51,085
Jul 22, 8 AM $ 776.12
-0.15%
$ 776,125 $ 49,874
Jul 22, 7 AM $ 777.32
+0.09%
$ 777,320 $ 49,946
Jul 22, 6 AM $ 777.13
+0.03%
$ 777,128 $ 49,983
Jul 22, 5 AM $ 776.9
-0.01%
$ 776,900 $ 50,879
Jul 22, 4 AM $ 776.96
+0.09%
$ 776,957 $ 50,806