CrowdStrike xStock Historical Data

CRWDX Page 17
Download
Date Close Price change Market cap Trading volume
Jul 11, 10 PM $ 764.9
+0.00%
$ 764,900 $ 123
Jul 11, 9 PM $ 764.9
+0.00%
$ 764,900 $ 462
Jul 11, 8 PM $ 764.9
+0.00%
$ 764,900 $ 462
Jul 11, 7 PM $ 764.9
-2.83%
$ 764,900 $ 486
Jul 11, 6 PM $ 787.2
+0.00%
$ 787,200 $ 1,352
Jul 11, 5 PM $ 787.2
+0.00%
$ 787,200 $ 1,434
Jul 11, 4 PM $ 787.2
+0.00%
$ 787,200 $ 3,941
Jul 11, 3 PM $ 787.2
+3.66%
$ 787,200 $ 4,644
Jul 11, 2 PM $ 759.4
+0.00%
$ 759,400 $ 5,368
Jul 11, 1 PM $ 759.4
+0.22%
$ 759,400 $ 5,404
Jul 11, 12 PM $ 757.7
-5.28%
$ 757,700 $ 5,545
Jul 11, 11 AM $ 799.9
+0.00%
$ 799,900 $ 5,863
Jul 11, 10 AM $ 799.9
+0.00%
$ 799,900 $ 7,039
Jul 11, 9 AM $ 799.9
+9.19%
$ 799,900 $ 7,110
Jul 11, 8 AM $ 732.6
+0.00%
$ 732,600 $ 7,382
Jul 11, 7 AM $ 732.6
+0.00%
$ 732,600 $ 7,834
Jul 11, 6 AM $ 732.6
+0.00%
$ 732,600 $ 7,979
Jul 11, 5 AM $ 732.6
+0.00%
$ 732,600 $ 7,979
Jul 11, 4 AM $ 732.6
+0.00%
$ 732,600 $ 7,979
Jul 11, 3 AM $ 732.6
+0.00%
$ 732,600 $ 8,083
Jul 11, 2 AM $ 732.6
+0.00%
$ 732,600 $ 8,201
Jul 11, 1 AM $ 732.6
+0.00%
$ 732,600 $ 8,353
Jul 11, 12 AM $ 732.6
+0.00%
$ 732,600 $ 8,572
Jul 10, 11 PM $ 732.6
+0.00%
$ 732,600 $ 8,599
Jul 10, 10 PM $ 732.6
-1.03%
$ 732,600 $ 8,948
Jul 10, 9 PM $ 740.2
+0.00%
$ 740,200 $ 10,540
Jul 10, 8 PM $ 740.2
+0.73%
$ 740,200 $ 10,563
Jul 10, 7 PM $ 734.8
-0.42%
$ 734,800 $ 11,123
Jul 10, 6 PM $ 737.9
-0.09%
$ 737,900 $ 10,811
Jul 10, 5 PM $ 738.59
+0.19%
$ 738,589 $ 13,899
Jul 10, 4 PM $ 737.2
-0.11%
$ 737,200 $ 11,918
Jul 10, 3 PM $ 738
-0.09%
$ 738,000 $ 11,379
Jul 10, 2 PM $ 738.7
-6.41%
$ 738,700 $ 11,233
Jul 10, 1 PM $ 789.3
-1.10%
$ 789,300 $ 11,475
Jul 10, 12 PM $ 194.04
+0.00%
$ 194,040 $ 2,709
Jul 10, 11 AM $ 199.16
+0.00%
$ 199,160 $ 2,775
Jul 10, 10 AM $ 199.16
+2.98%
$ 199,160 $ 2,417
Jul 10, 9 AM $ 674.71
-14.09%
$ 674,709 $ 10,848
Jul 10, 8 AM $ 785.4
-1.58%
$ 785,400 $ 8,925
Jul 10, 7 AM $ 798
+2.33%
$ 798,000 $ 8,659
Jul 10, 6 AM $ 779.8
+0.00%
$ 779,800 $ 8,860
Jul 10, 5 AM $ 779.8
+0.00%
$ 779,800 $ 8,860
Jul 10, 4 AM $ 779.8
-2.15%
$ 779,800 $ 9,005
Jul 10, 3 AM $ 796.9
+3.36%
$ 796,900 $ 9,302
Jul 10, 2 AM $ 771
-0.50%
$ 771,000 $ 10,709
Jul 10, 1 AM $ 774.9
-1.66%
$ 774,900 $ 11,026
Jul 10, 12 AM $ 788
-0.20%
$ 788,000 $ 11,125
Jul 9, 11 PM $ 789.6
+1.61%
$ 789,596 $ 11,489
Jul 9, 10 PM $ 777.1
+0.28%
$ 777,100 $ 11,529
Jul 9, 9 PM $ 774.9
-0.44%
$ 774,900 $ 9,659