CrowdStrike xStock Historical Data

CRWDX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 19, 12 AM $ 685
+0.00%
$ 685,000 $ 193
Jun 18, 11 PM $ 685
+0.00%
$ 685,000 $ 193
Jun 18, 10 PM $ 685
+0.00%
$ 685,000 $ 193
Jun 18, 9 PM $ 685
-1.58%
$ 685,000 $ 204
Jun 18, 8 PM $ 695.98
+1.60%
$ 695,979 $ 204
Jun 18, 7 PM $ 685
+0.00%
$ 685,000 $ 270
Jun 18, 6 PM $ 685
+0.00%
$ 685,000 $ 270
Jun 18, 5 PM $ 685
+0.00%
$ 685,000 $ 270
Jun 18, 4 PM $ 685
-0.23%
$ 685,000 $ 270
Jun 18, 3 PM $ 686.61
+0.00%
$ 686,605 $ 270
Jun 18, 2 PM $ 686.61
-1.92%
$ 686,605 $ 270
Jun 18, 1 PM $ 700.03
+1.17%
$ 700,033 $ 267
Jun 18, 12 PM $ 691.91
+1.38%
$ 691,915 $ 146
Jun 18, 11 AM $ 682.47
-1.19%
$ 682,472 $ 123
Jun 18, 10 AM $ 690.67
+0.00%
$ 690,669 $ 118
Jun 18, 9 AM $ 690.67
+0.70%
$ 690,669 $ 118
Jun 18, 8 AM $ 685.86
+0.00%
$ 685,865 $ 172
Jun 18, 7 AM $ 685.86
-1.74%
$ 685,865 $ 172
Jun 18, 6 AM $ 697.99
+1.77%
$ 697,990 $ 172
Jun 18, 5 AM $ 685.86
+0.00%
$ 685,865 $ 172
Jun 18, 4 AM $ 685.86
-1.71%
$ 685,865 $ 172
Jun 18, 3 AM $ 697.77
+0.00%
$ 697,768 $ 162
Jun 18, 2 AM $ 697.77
-0.03%
$ 697,768 $ 162
Jun 18, 1 AM $ 697.99
+0.00%
$ 697,990 $ 170
Jun 18, 12 AM $ 697.99
+0.00%
$ 697,990 $ 170
Jun 17, 11 PM $ 697.99
+0.00%
$ 697,990 $ 170
Jun 17, 10 PM $ 697.99
-0.48%
$ 697,990 $ 170
Jun 17, 9 PM $ 701.33
+0.00%
$ 701,332 $ 171
Jun 17, 8 PM $ 701.33
+2.95%
$ 701,332 $ 171
Jun 17, 7 PM $ 681.26
+0.00%
$ 681,260 $ 204
Jun 17, 6 PM $ 681.26
+0.00%
$ 681,260 $ 204
Jun 17, 5 PM $ 681.26
-0.68%
$ 681,260 $ 204
Jun 17, 4 PM $ 685.9
+0.04%
$ 685,900 $ 204
Jun 17, 3 PM $ 681.26
+0.00%
$ 681,260 $ 156
Jun 17, 2 PM $ 681.26
+0.75%
$ 681,260 $ 156
Jun 17, 1 PM $ 676.19
+0.00%
$ 676,186 $ 156
Jun 17, 12 PM $ 676.19
+0.00%
$ 676,186 $ 156
Jun 17, 11 AM $ 676.19
+0.00%
$ 676,186 $ 156
Jun 17, 10 AM $ 676.19
+0.00%
$ 676,186 $ 156
Jun 17, 9 AM $ 676.16
+0.04%
$ 676,160 $ 167
Jun 17, 8 AM $ 675.88
-0.97%
$ 675,878 $ 650
Jun 17, 7 AM $ 682.47
+0.00%
$ 682,466 $ 594
Jun 17, 6 AM $ 682.47
+0.00%
$ 682,466 $ 594
Jun 17, 5 AM $ 682.47
+0.18%
$ 682,466 $ 594
Jun 17, 4 AM $ 681.26
+0.00%
$ 681,260 $ 594
Jun 17, 3 AM $ 681.26
+0.00%
$ 681,260 $ 594
Jun 17, 2 AM $ 681.26
-0.18%
$ 681,260 $ 594
Jun 17, 1 AM $ 682.47
+0.00%
$ 682,466 $ 594
Jun 17, 12 AM $ 682.47
+0.18%
$ 682,466 $ 594
Jun 16, 11 PM $ 681.26
+0.00%
$ 681,260 $ 12