CrowdStrike xStock Historical Data

CRWDX Page 24
Download
Date Close Price change Market cap Trading volume
Jun 27, 3 PM $ 702
+0.00%
$ 702,000 $ 3,629
Jun 27, 2 PM $ 702
+0.00%
$ 702,000 $ 3,629
Jun 27, 1 PM $ 702
-3.19%
$ 702,000 $ 3,639
Jun 27, 12 PM $ 725.12
+0.00%
$ 725,120 $ 3,638
Jun 27, 11 AM $ 725.12
+0.00%
$ 725,120 $ 3,638
Jun 27, 10 AM $ 725.12
+0.00%
$ 725,120 $ 3,642
Jun 27, 9 AM $ 725.12
+0.00%
$ 725,120 $ 3,642
Jun 27, 8 AM $ 725.12
+3.29%
$ 725,120 $ 3,642
Jun 27, 7 AM $ 702
-1.52%
$ 702,000 $ 3,633
Jun 27, 6 AM $ 712.8
+0.00%
$ 712,800 $ 3,632
Jun 27, 5 AM $ 712.8
+0.00%
$ 712,800 $ 3,632
Jun 27, 4 AM $ 712.8
+1.22%
$ 712,800 $ 3,654
Jun 27, 3 AM $ 704.21
+0.00%
$ 704,210 $ 3,566
Jun 27, 2 AM $ 704.21
+0.00%
$ 704,210 $ 3,566
Jun 27, 1 AM $ 704.21
+0.02%
$ 704,210 $ 3,566
Jun 27, 12 AM $ 704.1
-0.46%
$ 704,099 $ 3,566
Jun 26, 11 PM $ 707.37
-0.02%
$ 707,373 $ 3,434
Jun 26, 10 PM $ 707.51
-0.74%
$ 707,510 $ 3,464
Jun 26, 9 PM $ 712.75
+0.08%
$ 712,750 $ 3,395
Jun 26, 8 PM $ 712.18
+1.21%
$ 712,182 $ 3,365
Jun 26, 7 PM $ 703.65
+0.83%
$ 703,647 $ 2,930
Jun 26, 6 PM $ 697.83
+1.21%
$ 697,830 $ 2,472
Jun 26, 5 PM $ 689.51
-0.83%
$ 689,510 $ 1,479
Jun 26, 4 PM $ 695.27
+0.00%
$ 695,273 $ 55
Jun 26, 3 PM $ 695.27
-0.28%
$ 695,273 $ 55
Jun 26, 2 PM $ 697.22
+1.61%
$ 697,220 $ 55
Jun 26, 1 PM $ 686.18
+0.00%
$ 686,180 $ 46
Jun 26, 12 PM $ 686.18
-1.07%
$ 686,180 $ 46
Jun 26, 11 AM $ 693.57
+3.45%
$ 693,567 $ 46
Jun 26, 10 AM $ 670.42
+0.00%
$ 670,420 $ 42
Jun 26, 9 AM $ 670.42
+0.00%
$ 670,420 $ 42
Jun 26, 8 AM $ 670.42
-3.08%
$ 670,420 $ 46
Jun 26, 7 AM $ 691.72
+3.18%
$ 691,725 $ 46
Jun 26, 6 AM $ 670.42
+0.00%
$ 670,420 $ 5
Jun 26, 5 AM $ 670.42
+0.00%
$ 670,420 $ 5
Jun 26, 4 AM $ 670.42
+0.00%
$ 670,420 $ 5
Jun 26, 3 AM $ 670.42
+0.00%
$ 670,420 $ 5
Jun 26, 2 AM $ 670.42
+0.00%
$ 670,420 $ 46
Jun 26, 1 AM $ 670.42
+0.00%
$ 670,420 $ 46
Jun 26, 12 AM $ 670.42
+0.00%
$ 670,420 $ 46
Jun 25, 11 PM $ 670.42
-3.08%
$ 670,420 $ 46
Jun 25, 10 PM $ 691.72
+0.00%
$ 691,725 $ 46
Jun 25, 9 PM $ 691.72
+3.18%
$ 691,725 $ 46
Jun 25, 8 PM $ 670.42
-0.66%
$ 670,420 $ 17
Jun 25, 7 PM $ 674.89
+0.00%
$ 674,890 $ 16
Jun 25, 6 PM $ 674.92
+0.00%
$ 674,920 $ 16
Jun 25, 5 PM $ 674.92
+0.00%
$ 674,920 $ 16
Jun 25, 4 PM $ 674.89
+0.00%
$ 674,890 $ 126
Jun 25, 3 PM $ 674.89
+0.08%
$ 674,890 $ 126
Jun 25, 2 PM $ 674.36
+0.00%
$ 674,358 $ 126