CrowdStrike xStock Historical Data

CRWDX Page 12
Download
Date Close Price change Market cap Trading volume
Jul 22, 4 AM $ 776.96
+0.09%
$ 776,957 $ 50,806
Jul 22, 3 AM $ 776.29
-0.02%
$ 776,290 $ 49,390
Jul 22, 2 AM $ 776.45
+0.07%
$ 776,452 $ 49,740
Jul 22, 1 AM $ 775.93
-0.68%
$ 775,930 $ 48,524
Jul 22, 12 AM $ 781.26
+1.15%
$ 781,256 $ 48,692
Jul 21, 11 PM $ 772.34
-0.01%
$ 772,340 $ 47,449
Jul 21, 10 PM $ 772.44
-0.04%
$ 772,440 $ 49,111
Jul 21, 9 PM $ 772.77
-0.02%
$ 772,770 $ 48,390
Jul 21, 8 PM $ 772.95
+0.15%
$ 772,950 $ 47,838
Jul 21, 7 PM $ 771.81
-0.06%
$ 771,813 $ 45,728
Jul 21, 6 PM $ 772.28
-0.02%
$ 772,280 $ 46,491
Jul 21, 5 PM $ 772.46
-0.68%
$ 772,460 $ 45,905
Jul 21, 4 PM $ 778.75
+0.84%
$ 778,750 $ 45,624
Jul 21, 3 PM $ 772.26
+0.85%
$ 772,260 $ 45,324
Jul 21, 2 PM $ 765.76
-3.17%
$ 765,762 $ 46,052
Jul 21, 1 PM $ 790.85
-2.21%
$ 790,850 $ 45,953
Jul 21, 12 PM $ 808.75
+2.45%
$ 808,750 $ 44,699
Jul 21, 11 AM $ 789.44
-2.41%
$ 789,443 $ 43,592
Jul 21, 10 AM $ 808.91
-0.06%
$ 808,910 $ 41,662
Jul 21, 9 AM $ 809.4
+0.04%
$ 809,400 $ 41,135
Jul 21, 8 AM $ 809.09
+0.00%
$ 809,090 $ 40,853
Jul 21, 7 AM $ 809.12
+2.59%
$ 809,124 $ 39,916
Jul 21, 6 AM $ 788.68
-2.63%
$ 788,682 $ 39,563
Jul 21, 5 AM $ 809.94
+0.16%
$ 809,944 $ 36,540
Jul 21, 4 AM $ 808.61
-0.02%
$ 808,610 $ 35,636
Jul 21, 3 AM $ 808.78
-0.03%
$ 808,780 $ 35,990
Jul 21, 2 AM $ 809
+0.08%
$ 808,999 $ 33,815
Jul 21, 1 AM $ 808.34
+0.09%
$ 808,340 $ 31,968
Jul 21, 12 AM $ 807.63
-0.38%
$ 807,630 $ 31,167
Jul 20, 11 PM $ 810.73
+0.49%
$ 810,730 $ 28,796
Jul 20, 10 PM $ 806.76
-0.06%
$ 806,760 $ 26,118
Jul 20, 9 PM $ 807.28
+0.00%
$ 807,283 $ 25,494
Jul 20, 8 PM $ 807.29
-0.28%
$ 807,294 $ 24,547
Jul 20, 7 PM $ 809.6
-2.00%
$ 809,600 $ 24,192
Jul 20, 6 PM $ 826.11
-0.05%
$ 826,108 $ 21,261
Jul 20, 5 PM $ 826.56
+0.04%
$ 826,559 $ 19,775
Jul 20, 4 PM $ 826.2
-0.17%
$ 826,200 $ 16,652
Jul 20, 3 PM $ 827.57
+0.25%
$ 827,567 $ 13,712
Jul 20, 2 PM $ 825.52
+0.03%
$ 825,520 $ 10,167
Jul 20, 1 PM $ 825.29
-0.03%
$ 825,290 $ 9,202
Jul 20, 12 PM $ 825.5
+0.01%
$ 825,500 $ 8,802
Jul 20, 11 AM $ 825.38
+0.58%
$ 825,383 $ 8,234
Jul 20, 10 AM $ 820.66
-0.56%
$ 820,657 $ 7,195
Jul 20, 9 AM $ 825.29
+0.00%
$ 825,290 $ 6,468
Jul 20, 8 AM $ 825.31
-0.01%
$ 825,314 $ 6,262
Jul 20, 7 AM $ 825.4
-0.02%
$ 825,400 $ 6,000
Jul 20, 6 AM $ 825.54
+0.03%
$ 825,538 $ 5,228
Jul 20, 5 AM $ 825.31
+0.00%
$ 825,310 $ 4,140
Jul 20, 4 AM $ 825.31
-0.03%
$ 825,310 $ 3,607
Jul 20, 3 AM $ 825.54
+0.00%
$ 825,540 $ 2,460