CrowdStrike xStock Historical Data

CRWDX Page 13
Download
Date Close Price change Market cap Trading volume
Jul 20, 3 AM $ 825.54
+0.00%
$ 825,540 $ 2,460
Jul 20, 2 AM $ 825.56
+0.00%
$ 825,560 $ 1,990
Jul 20, 1 AM $ 825.56
+0.00%
$ 825,560 $ 1,990
Jul 20, 12 AM $ 825.52
+0.01%
$ 825,523 $ 385
Jul 19, 11 PM $ 825.43
+0.00%
$ 825,430 $ 205
Jul 19, 10 PM $ 825.43
+0.00%
$ 825,430 $ 205
Jul 19, 9 PM $ 825.43
+0.00%
$ 825,430 $ 205
Jul 19, 8 PM $ 825.43
+0.02%
$ 825,430 $ 231
Jul 19, 7 PM $ 825.29
+0.66%
$ 825,290 $ 179
Jul 19, 6 PM $ 819.88
+0.00%
$ 819,877 $ 130
Jul 19, 5 PM $ 819.87
+0.00%
$ 819,873 $ 158
Jul 19, 4 PM $ 819.87
+0.00%
$ 819,873 $ 158
Jul 19, 3 PM $ 819.87
+0.53%
$ 819,873 $ 158
Jul 19, 2 PM $ 815.59
-7.29%
$ 815,587 $ 177
Jul 19, 1 PM $ 879.7
+0.00%
$ 879,700 $ 162
Jul 19, 12 PM $ 879.7
+0.00%
$ 879,700 $ 162
Jul 19, 11 AM $ 879.7
+0.00%
$ 879,700 $ 164
Jul 19, 10 AM $ 879.7
+0.00%
$ 879,700 $ 204
Jul 19, 9 AM $ 879.7
+0.00%
$ 879,700 $ 202
Jul 19, 8 AM $ 879.7
+0.00%
$ 879,700 $ 202
Jul 19, 7 AM $ 879.7
+0.00%
$ 879,700 $ 283
Jul 19, 6 AM $ 879.7
+0.00%
$ 879,700 $ 283
Jul 19, 5 AM $ 879.7
+0.00%
$ 879,700 $ 304
Jul 19, 4 AM $ 879.7
+0.00%
$ 879,700 $ 304
Jul 19, 3 AM $ 879.7
+0.00%
$ 879,700 $ 470
Jul 19, 2 AM $ 879.7
+0.00%
$ 879,700 $ 470
Jul 19, 1 AM $ 879.7
+4.19%
$ 879,700 $ 582
Jul 19, 12 AM $ 844.3
+0.00%
$ 844,300 $ 591
Jul 18, 11 PM $ 844.3
+0.00%
$ 844,300 $ 591
Jul 18, 10 PM $ 844.3
+0.00%
$ 844,300 $ 4,053
Jul 18, 9 PM $ 844.3
+0.01%
$ 844,300 $ 5,344
Jul 18, 8 PM $ 844.21
-3.46%
$ 844,210 $ 7,836
Jul 18, 7 PM $ 874.5
+0.00%
$ 874,500 $ 9,835
Jul 18, 6 PM $ 874.5
+5.38%
$ 874,500 $ 13,153
Jul 18, 5 PM $ 829.85
+0.00%
$ 829,850 $ 15,234
Jul 18, 4 PM $ 829.85
+0.00%
$ 829,850 $ 17,665
Jul 18, 3 PM $ 829.85
-3.08%
$ 829,850 $ 19,597
Jul 18, 2 PM $ 856.2
+0.00%
$ 856,200 $ 31,807
Jul 18, 1 PM $ 856.2
+0.00%
$ 856,200 $ 85,191
Jul 18, 12 PM $ 856.2
-1.29%
$ 856,200 $ 104,447
Jul 18, 11 AM $ 867.42
-1.40%
$ 867,420 $ 105,544
Jul 18, 10 AM $ 879.7
+0.00%
$ 879,700 $ 105,845
Jul 18, 9 AM $ 879.7
+0.00%
$ 879,700 $ 107,235
Jul 18, 8 AM $ 879.7
+5.98%
$ 879,700 $ 108,780
Jul 18, 7 AM $ 830.06
+0.00%
$ 830,060 $ 109,701
Jul 18, 6 AM $ 830.06
+1.13%
$ 830,060 $ 110,553
Jul 18, 5 AM $ 820.76
+0.00%
$ 820,760 $ 111,624
Jul 18, 4 AM $ 820.76
+0.00%
$ 820,760 $ 113,094
Jul 18, 3 AM $ 820.8
+0.00%
$ 820,800 $ 113,702
Jul 18, 2 AM $ 820.8
+0.80%
$ 820,800 $ 114,238