CrowdStrike xStock Historical Data

CRWDX Page 25
Download
Date Close Price change Market cap Trading volume
Jun 25, 2 PM $ 674.36
+0.00%
$ 674,358 $ 126
Jun 25, 1 PM $ 674.36
+0.00%
$ 674,357 $ 132
Jun 25, 12 PM $ 674.36
-0.01%
$ 674,357 $ 132
Jun 25, 11 AM $ 674.4
+0.00%
$ 674,397 $ 143
Jun 25, 10 AM $ 674.4
+0.01%
$ 674,397 $ 143
Jun 25, 8 AM $ 728.81
+7.34%
$ 728,814 $ 169
Jun 25, 7 AM $ 674.98
+0.00%
$ 674,976 $ 165
Jun 25, 6 AM $ 674.98
+0.00%
$ 674,976 $ 165
Jun 25, 5 AM $ 674.98
+0.00%
$ 674,976 $ 165
Jun 25, 4 AM $ 674.98
+0.00%
$ 674,976 $ 165
Jun 25, 3 AM $ 674.98
+0.00%
$ 674,976 $ 165
Jun 25, 2 AM $ 674.98
-1.32%
$ 674,976 $ 165
Jun 25, 1 AM $ 684.03
+1.23%
$ 684,030 $ 180
Jun 25, 12 AM $ 675.73
+0.00%
$ 675,729 $ 180
Jun 24, 11 PM $ 675.73
-1.21%
$ 675,729 $ 180
Jun 24, 10 PM $ 684.03
+0.00%
$ 684,030 $ 180
Jun 24, 9 PM $ 675.73
+0.00%
$ 675,729 $ 180
Jun 24, 8 PM $ 675.73
+0.00%
$ 675,729 $ 180
Jun 24, 7 PM $ 675.73
-1.21%
$ 675,729 $ 180
Jun 24, 6 PM $ 687.25
+0.00%
$ 687,253 $ 190
Jun 24, 5 PM $ 687.25
+0.47%
$ 687,253 $ 190
Jun 24, 4 PM $ 684.03
+0.00%
$ 684,030 $ 71
Jun 24, 3 PM $ 684.03
+0.00%
$ 684,030 $ 93
Jun 24, 2 PM $ 684.03
+0.38%
$ 684,030 $ 93
Jun 24, 1 PM $ 681.46
-0.05%
$ 681,460 $ 93
Jun 24, 12 PM $ 681.82
+1.70%
$ 681,824 $ 87
Jun 24, 11 AM $ 670.42
-0.61%
$ 670,420 $ 85
Jun 24, 10 AM $ 674.55
+0.21%
$ 674,546 $ 85
Jun 24, 9 AM $ 673.12
+0.00%
$ 673,124 $ 71
Jun 24, 8 AM $ 673.12
+0.40%
$ 673,124 $ 71
Jun 24, 7 AM $ 670.42
+0.00%
$ 670,420 $ 58
Jun 24, 6 AM $ 670.42
-0.30%
$ 670,420 $ 58
Jun 24, 5 AM $ 672.45
+0.00%
$ 672,447 $ 58
Jun 24, 4 AM $ 670.42
-22.83%
$ 670,420 $ 45
Jun 24, 3 AM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 24, 2 AM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 24, 1 AM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 24, 12 AM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 11 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 10 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 9 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 8 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 7 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 6 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 5 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 4 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 3 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 2 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 1 PM $ 868.8
+0.00%
$ 868,800 $ 3
Jun 23, 12 PM $ 868.8
+0.00%
$ 868,800 $ 3