CrowdStrike xStock Historical Data

CRWDX Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 1 AM $ 832.5
+2.82%
$ 832,500 $ 42,189
Jul 16, 12 AM $ 809.7
-2.32%
$ 809,700 $ 44,072
Jul 15, 11 PM $ 828.9
+0.58%
$ 828,900 $ 43,593
Jul 15, 10 PM $ 824.1
-0.77%
$ 824,100 $ 43,605
Jul 15, 9 PM $ 830.5
-1.33%
$ 830,500 $ 43,110
Jul 15, 8 PM $ 841.72
+5.71%
$ 841,722 $ 42,729
Jul 15, 7 PM $ 796.23
-3.76%
$ 796,229 $ 39,689
Jul 15, 6 PM $ 827.3
-1.83%
$ 827,300 $ 35,999
Jul 15, 5 PM $ 842.7
+0.98%
$ 842,700 $ 24,607
Jul 15, 4 PM $ 834.53
+2.00%
$ 834,529 $ 22,189
Jul 15, 3 PM $ 818.2
-2.52%
$ 818,200 $ 21,731
Jul 15, 2 PM $ 839.38
-1.76%
$ 839,381 $ 15,077
Jul 15, 1 PM $ 854.4
+0.20%
$ 854,400 $ 13,333
Jul 15, 12 PM $ 852.7
+0.06%
$ 852,700 $ 9,058
Jul 15, 11 AM $ 852.2
-0.22%
$ 852,200 $ 8,254
Jul 15, 10 AM $ 854.1
+0.32%
$ 854,100 $ 7,762
Jul 15, 9 AM $ 851.4
+0.09%
$ 851,400 $ 7,308
Jul 15, 8 AM $ 850.6
+0.53%
$ 850,600 $ 6,227
Jul 15, 7 AM $ 846.1
-1.51%
$ 846,100 $ 6,353
Jul 15, 6 AM $ 859.1
+0.00%
$ 859,100 $ 6,021
Jul 15, 5 AM $ 859.1
+1.57%
$ 859,100 $ 6,059
Jul 15, 4 AM $ 845.8
+0.44%
$ 845,800 $ 6,229
Jul 15, 3 AM $ 842.1
-0.28%
$ 842,100 $ 7,346
Jul 15, 2 AM $ 844.5
-1.32%
$ 844,500 $ 7,047
Jul 15, 1 AM $ 855.8
+0.00%
$ 855,800 $ 5,995
Jul 15, 12 AM $ 855.8
+1.99%
$ 855,800 $ 6,462
Jul 14, 11 PM $ 839.1
-2.49%
$ 839,100 $ 6,427
Jul 14, 10 PM $ 860.5
+2.66%
$ 860,500 $ 6,140
Jul 14, 9 PM $ 838.2
-0.62%
$ 838,200 $ 6,512
Jul 14, 8 PM $ 843.43
+0.83%
$ 843,426 $ 6,799
Jul 14, 7 PM $ 836.5
+2.63%
$ 836,500 $ 7,408
Jul 14, 6 PM $ 815.1
+0.00%
$ 815,100 $ 7,095
Jul 14, 5 PM $ 815.1
+0.00%
$ 815,100 $ 8,246
Jul 14, 4 PM $ 815.1
+0.00%
$ 815,100 $ 9,566
Jul 14, 3 PM $ 815.1
-2.80%
$ 815,100 $ 11,727
Jul 14, 2 PM $ 838.6
+4.72%
$ 838,600 $ 13,843
Jul 14, 1 PM $ 800.8
+5.65%
$ 800,800 $ 13,888
Jul 14, 12 PM $ 758
+1.09%
$ 758,000 $ 14,366
Jul 14, 11 AM $ 749.85
+1.47%
$ 749,853 $ 14,764
Jul 14, 10 AM $ 739
-1.20%
$ 739,000 $ 14,775
Jul 14, 9 AM $ 748
+0.00%
$ 748,000 $ 14,700
Jul 14, 8 AM $ 748
-0.58%
$ 748,000 $ 15,098
Jul 14, 7 AM $ 752.33
+0.10%
$ 752,331 $ 15,242
Jul 14, 6 AM $ 751.6
+0.25%
$ 751,600 $ 15,264
Jul 14, 5 AM $ 749.7
+0.63%
$ 749,700 $ 15,506
Jul 14, 4 AM $ 745.04
+0.56%
$ 745,035 $ 15,515
Jul 14, 3 AM $ 740.9
+0.24%
$ 740,900 $ 14,511
Jul 14, 2 AM $ 739.1
-1.18%
$ 739,100 $ 14,777
Jul 14, 1 AM $ 747.96
-0.10%
$ 747,959 $ 14,540
Jul 14, 12 AM $ 748.7
-1.47%
$ 748,700 $ 14,146