CrowdStrike xStock Historical Data

CRWDX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 18, 2 AM $ 820.8
+0.80%
$ 820,800 $ 114,238
Jul 18, 1 AM $ 814.3
-1.82%
$ 814,300 $ 116,261
Jul 18, 12 AM $ 829.4
+0.00%
$ 829,400 $ 116,917
Jul 17, 11 PM $ 829.4
+1.22%
$ 829,400 $ 117,218
Jul 17, 10 PM $ 819.42
+0.63%
$ 819,419 $ 115,489
Jul 17, 9 PM $ 814.3
-1.30%
$ 814,296 $ 116,976
Jul 17, 8 PM $ 825
+1.66%
$ 825,000 $ 115,860
Jul 17, 7 PM $ 811.5
-0.69%
$ 811,500 $ 115,922
Jul 17, 6 PM $ 817.1
-1.32%
$ 817,100 $ 113,605
Jul 17, 5 PM $ 828
+0.29%
$ 828,000 $ 113,708
Jul 17, 4 PM $ 825.6
+1.24%
$ 825,600 $ 111,542
Jul 17, 3 PM $ 815.48
-1.93%
$ 815,480 $ 112,083
Jul 17, 2 PM $ 831.52
-0.20%
$ 831,517 $ 103,206
Jul 17, 1 PM $ 833.15
+2.96%
$ 833,154 $ 56,657
Jul 17, 12 PM $ 809.2
+0.05%
$ 809,200 $ 48,113
Jul 17, 11 AM $ 808.76
+0.03%
$ 808,764 $ 48,441
Jul 17, 10 AM $ 808.5
+0.56%
$ 808,500 $ 49,847
Jul 17, 9 AM $ 807
+0.24%
$ 807,000 $ 49,240
Jul 17, 8 AM $ 805.1
+5.74%
$ 805,100 $ 52,874
Jul 17, 7 AM $ 761.41
-4.32%
$ 761,405 $ 52,609
Jul 17, 6 AM $ 789.4
-2.70%
$ 789,400 $ 49,774
Jul 17, 5 AM $ 811.33
-0.08%
$ 811,330 $ 50,021
Jul 17, 4 AM $ 812
+0.27%
$ 812,000 $ 49,225
Jul 17, 3 AM $ 809.8
-0.50%
$ 809,800 $ 49,928
Jul 17, 2 AM $ 813.9
+0.69%
$ 813,900 $ 50,572
Jul 17, 1 AM $ 808.3
-0.05%
$ 808,300 $ 49,587
Jul 17, 12 AM $ 808.7
-1.51%
$ 808,700 $ 49,361
Jul 16, 11 PM $ 821.1
-0.55%
$ 821,100 $ 49,620
Jul 16, 10 PM $ 825.6
+0.45%
$ 825,600 $ 48,442
Jul 16, 9 PM $ 829.4
+3.79%
$ 829,400 $ 46,286
Jul 16, 8 PM $ 799.1
-1.87%
$ 799,100 $ 45,344
Jul 16, 7 PM $ 810.3
-0.16%
$ 810,300 $ 46,415
Jul 16, 6 PM $ 811.58
+0.06%
$ 811,580 $ 47,314
Jul 16, 5 PM $ 811.07
+0.24%
$ 811,074 $ 56,563
Jul 16, 4 PM $ 808.7
-1.00%
$ 808,700 $ 58,647
Jul 16, 3 PM $ 816.9
+1.50%
$ 816,900 $ 56,587
Jul 16, 2 PM $ 804.82
+1.43%
$ 804,817 $ 59,992
Jul 16, 1 PM $ 787.82
-2.77%
$ 787,818 $ 56,733
Jul 16, 12 PM $ 810.28
-2.61%
$ 810,282 $ 51,165
Jul 16, 11 AM $ 832.02
+1.62%
$ 832,018 $ 49,143
Jul 16, 10 AM $ 818.72
-1.47%
$ 818,720 $ 48,196
Jul 16, 9 AM $ 830.9
+5.01%
$ 830,900 $ 47,961
Jul 16, 8 AM $ 791.28
-5.45%
$ 791,283 $ 49,952
Jul 16, 7 AM $ 836.9
+1.74%
$ 836,900 $ 46,983
Jul 16, 6 AM $ 822.57
-1.05%
$ 822,570 $ 46,041
Jul 16, 5 AM $ 831.3
+2.11%
$ 831,300 $ 44,743
Jul 16, 4 AM $ 814.1
-1.56%
$ 814,100 $ 44,241
Jul 16, 3 AM $ 827.1
-0.80%
$ 827,100 $ 42,828
Jul 16, 2 AM $ 833.8
+0.16%
$ 833,800 $ 42,005
Jul 16, 1 AM $ 832.5
+2.82%
$ 832,500 $ 42,189