CrowdStrike xStock Historical Data

CRWDX Page 19
Download
Date Close Price change Market cap Trading volume
Jul 7, 8 PM $ 781.2
+0.00%
$ 781,200 $ 6,781
Jul 7, 7 PM $ 781.2
-0.64%
$ 781,200 $ 6,812
Jul 7, 6 PM $ 786.2
-0.14%
$ 786,200 $ 5,989
Jul 7, 5 PM $ 787.3
-0.54%
$ 787,300 $ 5,870
Jul 7, 4 PM $ 791.56
+2.32%
$ 791,562 $ 5,743
Jul 7, 3 PM $ 773.6
-2.11%
$ 773,600 $ 6,057
Jul 7, 2 PM $ 790.3
-0.59%
$ 790,300 $ 6,303
Jul 7, 1 PM $ 206.75
+0.00%
$ 206,750 $ 9,088
Jul 7, 12 PM $ 206.88
-73.87%
$ 206,876 $ 9,090
Jul 7, 11 AM $ 791.6
-0.15%
$ 791,600 $ 8,896
Jul 7, 10 AM $ 792.8
-0.06%
$ 792,800 $ 8,845
Jul 7, 9 AM $ 793.3
-0.29%
$ 793,300 $ 8,825
Jul 7, 8 AM $ 795.6
+0.70%
$ 795,600 $ 8,709
Jul 7, 7 AM $ 790.08
+1.28%
$ 790,083 $ 7,851
Jul 7, 6 AM $ 780.09
+0.42%
$ 780,086 $ 7,669
Jul 7, 5 AM $ 774.5
-0.72%
$ 774,500 $ 7,388
Jul 7, 4 AM $ 780.09
-1.50%
$ 780,085 $ 7,252
Jul 7, 3 AM $ 791.98
+1.53%
$ 791,981 $ 7,133
Jul 7, 2 AM $ 780.08
-1.08%
$ 780,085 $ 6,973
Jul 7, 1 AM $ 788.58
+1.04%
$ 788,581 $ 6,805
Jul 7, 12 AM $ 780.48
-0.23%
$ 780,483 $ 6,406
Jul 6, 11 PM $ 782.28
+0.29%
$ 782,281 $ 6,070
Jul 6, 10 PM $ 779.98
-0.45%
$ 779,981 $ 5,797
Jul 6, 9 PM $ 783.5
+0.53%
$ 783,500 $ 5,723
Jul 6, 8 PM $ 779.4
-1.20%
$ 779,400 $ 4,714
Jul 6, 7 PM $ 788.9
+0.96%
$ 788,900 $ 4,682
Jul 6, 6 PM $ 781.4
-1.13%
$ 781,400 $ 4,492
Jul 6, 5 PM $ 790.3
+0.52%
$ 790,300 $ 4,360
Jul 6, 4 PM $ 786.2
-2.60%
$ 786,200 $ 4,352
Jul 6, 3 PM $ 807.2
-0.59%
$ 807,200 $ 3,914
Jul 6, 2 PM $ 812
+0.57%
$ 812,000 $ 3,624
Jul 6, 1 PM $ 807.3
+10.46%
$ 807,300 $ 3,378
Jul 6, 12 PM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 11 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 10 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 9 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 8 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 7 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 6 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 5 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 4 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 3 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 2 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 1 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 6, 12 AM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 5, 11 PM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 5, 10 PM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 5, 9 PM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 5, 8 PM $ 730.87
+0.00%
$ 730,870 $ 2
Jul 5, 7 PM $ 730.87
+0.00%
$ 730,870 $ 2