CrowdStrike xStock Historical Data

CRWDX Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 3 PM $ 891.99
-0.09%
$ 891,990 $ 174,823
Aug 11, 2 PM $ 892.79
+0.18%
$ 892,794 $ 160,660
Aug 11, 1 PM $ 891.21
-0.26%
$ 891,211 $ 171,293
Aug 11, 12 PM $ 894.22
+0.17%
$ 894,222 $ 167,809
Aug 11, 11 AM $ 892.66
+0.02%
$ 892,662 $ 161,934
Aug 11, 10 AM $ 892.47
+0.01%
$ 892,466 $ 154,855
Aug 11, 9 AM $ 892.38
-0.31%
$ 892,377 $ 148,850
Aug 11, 8 AM $ 895.11
-0.28%
$ 895,111 $ 148,835
Aug 11, 7 AM $ 897.95
+0.11%
$ 897,952 $ 155,320
Aug 11, 6 AM $ 896.97
-0.16%
$ 896,971 $ 155,203
Aug 11, 5 AM $ 898.42
+0.14%
$ 898,421 $ 150,168
Aug 11, 4 AM $ 897.2
-0.03%
$ 897,202 $ 147,873
Aug 11, 3 AM $ 897.3
-0.01%
$ 897,302 $ 147,160
Aug 11, 2 AM $ 897.38
+0.04%
$ 897,379 $ 149,330
Aug 11, 1 AM $ 897.06
-0.08%
$ 897,057 $ 150,406
Aug 11, 12 AM $ 897.77
+0.08%
$ 897,767 $ 148,403
Aug 10, 11 PM $ 897.01
-0.10%
$ 897,010 $ 144,225
Aug 10, 10 PM $ 897.93
+0.07%
$ 897,935 $ 141,198
Aug 10, 9 PM $ 897.3
-0.12%
$ 897,304 $ 131,317
Aug 10, 8 PM $ 898.42
-0.11%
$ 898,423 $ 126,822
Aug 10, 7 PM $ 899.42
+0.08%
$ 899,423 $ 123,976
Aug 10, 6 PM $ 899.14
+0.03%
$ 899,143 $ 107,594
Aug 10, 5 PM $ 898.87
+0.14%
$ 898,865 $ 101,350
Aug 10, 4 PM $ 897.58
+0.21%
$ 897,584 $ 99,218
Aug 10, 3 PM $ 895.7
+0.82%
$ 895,699 $ 92,040
Aug 10, 2 PM $ 888.39
+0.67%
$ 888,390 $ 88,561
Aug 10, 1 PM $ 876.63
+2.73%
$ 876,628 $ 73,964
Aug 10, 12 PM $ 853.34
+0.07%
$ 853,339 $ 39,588
Aug 10, 11 AM $ 852.78
+0.06%
$ 852,778 $ 37,482
Aug 10, 10 AM $ 852.26
-0.15%
$ 852,264 $ 34,645
Aug 10, 9 AM $ 853.53
+0.12%
$ 853,529 $ 32,438
Aug 10, 8 AM $ 852.53
+0.07%
$ 852,527 $ 29,422
Aug 10, 7 AM $ 851.94
+0.04%
$ 851,942 $ 20,706
Aug 10, 6 AM $ 851.63
-0.08%
$ 851,628 $ 18,178
Aug 10, 5 AM $ 852.46
+0.03%
$ 852,463 $ 17,643
Aug 10, 4 AM $ 852.25
+0.02%
$ 852,247 $ 17,458
Aug 10, 3 AM $ 852.04
+0.02%
$ 852,043 $ 15,530
Aug 10, 2 AM $ 851.85
+0.16%
$ 851,847 $ 9,982
Aug 10, 1 AM $ 850.51
-0.09%
$ 850,514 $ 6,890
Aug 10, 12 AM $ 851.29
+0.03%
$ 851,289 $ 5,063
Aug 9, 11 PM $ 851
+0.00%
$ 850,999 $ 3,646
Aug 9, 10 PM $ 851
-0.07%
$ 850,999 $ 3,646
Aug 9, 9 PM $ 851.63
+0.09%
$ 851,632 $ 3,353
Aug 9, 8 PM $ 850.89
+0.00%
$ 850,886 $ 3,210
Aug 9, 7 PM $ 850.89
+0.00%
$ 850,886 $ 3,210
Aug 9, 6 PM $ 850.89
+0.01%
$ 850,886 $ 3,244
Aug 9, 5 PM $ 850.78
+0.00%
$ 850,777 $ 2,887
Aug 9, 4 PM $ 850.79
+0.02%
$ 850,793 $ 11,994
Aug 9, 3 PM $ 850.6
+0.00%
$ 850,605 $ 12,783
Aug 9, 2 PM $ 850.62
+0.02%
$ 850,625 $ 13,914