CrowdStrike xStock Historical Data

CRWDX Page 16
Download
Date Close Price change Market cap Trading volume
Jul 13, 11 PM $ 759.9
+2.01%
$ 759,900 $ 14,708
Jul 13, 10 PM $ 744.9
+0.27%
$ 744,900 $ 14,450
Jul 13, 9 PM $ 742.87
-0.87%
$ 742,867 $ 13,952
Jul 13, 8 PM $ 749.39
+1.15%
$ 749,390 $ 13,586
Jul 13, 7 PM $ 740.9
+0.00%
$ 740,900 $ 12,882
Jul 13, 6 PM $ 740.9
-0.07%
$ 740,900 $ 12,587
Jul 13, 5 PM $ 741.4
-0.47%
$ 741,400 $ 11,436
Jul 13, 4 PM $ 744.9
+0.14%
$ 744,900 $ 10,108
Jul 13, 3 PM $ 743.87
-0.80%
$ 743,872 $ 7,967
Jul 13, 2 PM $ 749.9
+3.16%
$ 749,900 $ 5,795
Jul 13, 1 PM $ 726.9
-4.69%
$ 726,900 $ 5,353
Jul 13, 12 PM $ 762.7
-0.12%
$ 762,700 $ 4,010
Jul 13, 11 AM $ 763.6
-0.34%
$ 763,600 $ 3,656
Jul 13, 10 AM $ 766.2
+0.14%
$ 766,200 $ 3,380
Jul 13, 9 AM $ 765.1
+0.51%
$ 765,100 $ 5,238
Jul 13, 8 AM $ 761.2
-0.08%
$ 761,200 $ 8,918
Jul 13, 7 AM $ 761.82
+0.24%
$ 761,824 $ 12,406
Jul 13, 6 AM $ 760
-0.73%
$ 760,000 $ 13,837
Jul 13, 5 AM $ 765.61
-2.54%
$ 765,609 $ 13,638
Jul 13, 4 AM $ 785.6
+0.65%
$ 785,600 $ 13,419
Jul 13, 3 AM $ 780.5
-0.31%
$ 780,500 $ 13,242
Jul 13, 2 AM $ 782.9
+1.62%
$ 782,900 $ 12,918
Jul 13, 1 AM $ 770.4
-0.86%
$ 770,400 $ 12,873
Jul 13, 12 AM $ 777.1
+0.66%
$ 777,100 $ 12,801
Jul 12, 11 PM $ 772
-1.59%
$ 772,000 $ 12,194
Jul 12, 10 PM $ 784.51
+0.00%
$ 784,512 $ 12,171
Jul 12, 9 PM $ 784.51
+0.00%
$ 784,512 $ 12,171
Jul 12, 8 PM $ 784.51
+0.00%
$ 784,512 $ 12,171
Jul 12, 7 PM $ 784.51
+0.00%
$ 784,512 $ 12,171
Jul 12, 6 PM $ 784.51
+0.00%
$ 784,513 $ 12,194
Jul 12, 5 PM $ 784.51
+0.03%
$ 784,513 $ 12,194
Jul 12, 4 PM $ 784.3
+0.00%
$ 784,300 $ 12,182
Jul 12, 3 PM $ 784.3
+0.47%
$ 784,300 $ 12,182
Jul 12, 2 PM $ 780.66
+1.70%
$ 780,659 $ 12,192
Jul 12, 1 PM $ 767.6
+0.00%
$ 767,600 $ 12,180
Jul 12, 12 PM $ 767.6
-0.06%
$ 767,600 $ 12,182
Jul 12, 11 AM $ 768.05
+0.81%
$ 768,048 $ 12,120
Jul 12, 10 AM $ 761.9
-36.67%
$ 761,900 $ 12,076
Jul 12, 9 AM $ 1,203.14
-29.01%
$ 1.2 million $ 10,199
Jul 12, 8 AM $ 1,694.9
+2.16%
$ 1.69 million $ 6,066
Jul 12, 7 AM $ 1,659
+68.77%
$ 1.66 million $ 2,404
Jul 12, 6 AM $ 983
+22.95%
$ 983,000 $ 337
Jul 12, 5 AM $ 799.5
+4.52%
$ 799,500 $ 255
Jul 12, 4 AM $ 764.9
+0.00%
$ 764,900 $ 123
Jul 12, 3 AM $ 764.9
+0.00%
$ 764,900 $ 123
Jul 12, 2 AM $ 764.9
+0.00%
$ 764,900 $ 123
Jul 12, 1 AM $ 764.9
+0.00%
$ 764,900 $ 123
Jul 12, 12 AM $ 764.9
+0.00%
$ 764,900 $ 123
Jul 11, 11 PM $ 764.9
+0.00%
$ 764,900 $ 123
Jul 11, 10 PM $ 764.9
+0.00%
$ 764,900 $ 123