CrowdStrike xStock Historical Data

CRWDX Page 23
Download
Date Close Price change Market cap Trading volume
Jun 29, 4 PM $ 743.41
+0.00%
$ 743,410 $ 4,813
Jun 29, 3 PM $ 743.41
+0.11%
$ 743,410 $ 4,813
Jun 29, 2 PM $ 742.63
-0.05%
$ 742,625 $ 4,761
Jun 29, 1 PM $ 742.97
+3.81%
$ 742,973 $ 4,614
Jun 29, 12 PM $ 715.69
-0.58%
$ 715,689 $ 4,014
Jun 29, 11 AM $ 719.87
+0.40%
$ 719,875 $ 3,632
Jun 29, 10 AM $ 717.02
-0.07%
$ 717,019 $ 3,576
Jun 29, 9 AM $ 717.5
+0.13%
$ 717,495 $ 3,200
Jun 29, 8 AM $ 716.6
-0.22%
$ 716,597 $ 2,993
Jun 29, 7 AM $ 718.2
-0.78%
$ 718,196 $ 2,875
Jun 29, 6 AM $ 723.86
+0.08%
$ 723,863 $ 2,455
Jun 29, 5 AM $ 723.26
-0.03%
$ 723,260 $ 2,303
Jun 29, 4 AM $ 723.5
-0.02%
$ 723,504 $ 2,261
Jun 29, 3 AM $ 723.63
-0.35%
$ 723,632 $ 2,208
Jun 29, 2 AM $ 726.14
-0.56%
$ 726,143 $ 2,179
Jun 29, 1 AM $ 730.25
+0.00%
$ 730,245 $ 1,759
Jun 29, 12 AM $ 730.25
+0.00%
$ 730,245 $ 1,759
Jun 28, 11 PM $ 730.25
+0.00%
$ 730,245 $ 1,759
Jun 28, 10 PM $ 730.25
+0.06%
$ 730,245 $ 1,759
Jun 28, 9 PM $ 729.84
+2.82%
$ 729,841 $ 815
Jun 28, 8 PM $ 709.82
+0.00%
$ 709,820 $ 54
Jun 28, 7 PM $ 709.82
+0.00%
$ 709,820 $ 54
Jun 28, 6 PM $ 709.82
+0.00%
$ 709,820 $ 54
Jun 28, 5 PM $ 709.82
+0.00%
$ 709,820 $ 54
Jun 28, 4 PM $ 709.82
+0.00%
$ 709,820 $ 54
Jun 28, 3 PM $ 709.82
+4.00%
$ 709,820 $ 54
Jun 28, 2 PM $ 682.51
+0.00%
$ 682,510 $ 34
Jun 28, 1 PM $ 682.51
+0.00%
$ 682,510 $ 34
Jun 28, 12 PM $ 682.51
-2.78%
$ 682,510 $ 34
Jun 28, 11 AM $ 702
-0.43%
$ 702,000 $ 4
Jun 28, 10 AM $ 705
+0.00%
$ 705,000 $ 2
Jun 28, 9 AM $ 705
+0.00%
$ 705,000 $ 2
Jun 28, 8 AM $ 705
+0.00%
$ 705,000 $ 2
Jun 28, 7 AM $ 705
+0.00%
$ 705,000 $ 12
Jun 28, 6 AM $ 705
+0.00%
$ 705,000 $ 12
Jun 28, 5 AM $ 705
+0.00%
$ 705,000 $ 12
Jun 28, 4 AM $ 705
+0.00%
$ 705,000 $ 12
Jun 28, 3 AM $ 705
+0.00%
$ 705,000 $ 100
Jun 28, 2 AM $ 705
+0.00%
$ 705,000 $ 100
Jun 28, 1 AM $ 705
+0.00%
$ 705,000 $ 100
Jun 28, 12 AM $ 705
+0.00%
$ 705,000 $ 100
Jun 27, 11 PM $ 705
+0.00%
$ 705,000 $ 233
Jun 27, 10 PM $ 705
+0.43%
$ 705,000 $ 233
Jun 27, 9 PM $ 702
+0.00%
$ 702,000 $ 301
Jun 27, 8 PM $ 702
+0.00%
$ 702,000 $ 331
Jun 27, 7 PM $ 702
+0.00%
$ 702,000 $ 766
Jun 27, 6 PM $ 702
+0.00%
$ 702,000 $ 1,212
Jun 27, 5 PM $ 702
+0.00%
$ 702,000 $ 2,205
Jun 27, 4 PM $ 702
+0.00%
$ 702,000 $ 3,629
Jun 27, 3 PM $ 702
+0.00%
$ 702,000 $ 3,629