CrowdStrike xStock Historical Data

CRWDX Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 5 PM $ 769.18
-0.06%
$ 769,179 $ 9,654
Jul 1, 4 PM $ 769.64
-0.11%
$ 769,641 $ 9,700
Jul 1, 3 PM $ 770.52
+0.16%
$ 770,518 $ 10,228
Jul 1, 2 PM $ 769.26
+0.25%
$ 769,257 $ 10,281
Jul 1, 1 PM $ 767.32
+0.00%
$ 767,324 $ 10,290
Jul 1, 12 PM $ 767.32
+0.15%
$ 767,324 $ 10,291
Jul 1, 11 AM $ 766.15
-0.01%
$ 766,154 $ 9,697
Jul 1, 10 AM $ 766.2
+0.00%
$ 766,196 $ 9,447
Jul 1, 9 AM $ 766.2
-0.01%
$ 766,199 $ 9,552
Jul 1, 8 AM $ 766.3
+0.05%
$ 766,302 $ 9,724
Jul 1, 7 AM $ 765.91
-0.03%
$ 765,909 $ 10,048
Jul 1, 6 AM $ 766.11
+0.00%
$ 766,111 $ 9,921
Jul 1, 5 AM $ 766.11
-0.05%
$ 766,112 $ 9,953
Jul 1, 4 AM $ 766.48
+0.00%
$ 766,482 $ 9,966
Jul 1, 3 AM $ 766.48
+0.00%
$ 766,482 $ 10,020
Jul 1, 2 AM $ 766.48
+0.28%
$ 766,482 $ 10,081
Jul 1, 1 AM $ 764.31
-0.26%
$ 764,312 $ 9,849
Jul 1, 12 AM $ 766.31
+0.57%
$ 766,315 $ 9,830
Jun 30, 11 PM $ 761.98
+0.23%
$ 761,984 $ 10,244
Jun 30, 10 PM $ 760.23
+2.02%
$ 760,231 $ 7,498
Jun 30, 9 PM $ 745.19
-0.44%
$ 745,185 $ 7,172
Jun 30, 8 PM $ 748.51
-0.27%
$ 748,514 $ 6,962
Jun 30, 7 PM $ 750.55
-0.53%
$ 750,546 $ 7,043
Jun 30, 6 PM $ 754.53
+0.02%
$ 754,525 $ 5,405
Jun 30, 5 PM $ 754.38
+0.13%
$ 754,379 $ 5,277
Jun 30, 4 PM $ 753.42
-0.09%
$ 753,418 $ 5,299
Jun 30, 3 PM $ 754.1
+1.29%
$ 754,099 $ 4,649
Jun 30, 2 PM $ 744.51
-0.50%
$ 744,507 $ 4,646
Jun 30, 1 PM $ 748.23
+0.07%
$ 748,233 $ 3,968
Jun 30, 12 PM $ 747.7
+1.21%
$ 747,700 $ 4,564
Jun 30, 11 AM $ 738.79
-0.58%
$ 738,785 $ 4,964
Jun 30, 10 AM $ 743.06
+1.06%
$ 743,061 $ 4,868
Jun 30, 9 AM $ 735.27
-0.91%
$ 735,268 $ 5,223
Jun 30, 8 AM $ 742.01
-0.22%
$ 742,015 $ 5,173
Jun 30, 7 AM $ 743.68
+0.44%
$ 743,683 $ 4,565
Jun 30, 6 AM $ 740.46
-1.65%
$ 740,455 $ 4,974
Jun 30, 5 AM $ 752.91
-0.05%
$ 752,909 $ 5,094
Jun 30, 4 AM $ 753.31
+3.28%
$ 753,310 $ 5,135
Jun 30, 3 AM $ 729.42
-2.72%
$ 729,421 $ 5,131
Jun 30, 2 AM $ 749.82
+0.32%
$ 749,823 $ 5,100
Jun 30, 1 AM $ 747.41
+0.00%
$ 747,405 $ 5,293
Jun 30, 12 AM $ 747.41
+0.02%
$ 747,405 $ 5,293
Jun 29, 11 PM $ 747.25
+1.28%
$ 747,249 $ 4,770
Jun 29, 10 PM $ 746.49
+1.36%
$ 746,490 $ 4,472
Jun 29, 9 PM $ 736.44
-0.71%
$ 736,439 $ 5,502
Jun 29, 8 PM $ 741.68
+0.44%
$ 741,682 $ 5,972
Jun 29, 7 PM $ 738.44
-0.17%
$ 738,437 $ 5,866
Jun 29, 6 PM $ 739.68
-0.03%
$ 739,679 $ 5,465
Jun 29, 5 PM $ 739.92
-0.35%
$ 739,917 $ 5,230
Jun 29, 4 PM $ 743.41
+0.00%
$ 743,410 $ 4,813