CrowdStrike xStock Historical Data

CRWDX Page 3
Download
Date Close Price change Market cap Trading volume
Jun 17, 12 AM $ 682.47
+0.18%
$ 682,466 $ 594
Jun 16, 11 PM $ 681.26
+0.00%
$ 681,260 $ 12
Jun 16, 10 PM $ 681.26
-1.08%
$ 681,260 $ 594
Jun 16, 9 PM $ 688.73
+0.00%
$ 688,730 $ 611
Jun 16, 8 PM $ 688.73
+0.00%
$ 688,730 $ 611
Jun 16, 7 PM $ 688.73
+0.00%
$ 688,730 $ 611
Jun 16, 6 PM $ 691.91
+0.00%
$ 691,907 $ 611
Jun 16, 5 PM $ 691.84
+1.15%
$ 691,836 $ 611
Jun 16, 4 PM $ 683.94
-0.70%
$ 683,939 $ 586
Jun 16, 3 PM $ 688.73
+0.00%
$ 688,730 $ 565
Jun 16, 2 PM $ 688.73
+0.00%
$ 688,730 $ 565
Jun 16, 1 PM $ 688.73
+0.00%
$ 688,730 $ 565
Jun 16, 12 PM $ 688.73
-0.94%
$ 688,730 $ 910
Jun 16, 11 AM $ 695.25
-0.01%
$ 695,248 $ 910
Jun 16, 10 AM $ 695.31
+0.01%
$ 695,307 $ 922
Jun 16, 9 AM $ 695.26
+1.06%
$ 695,259 $ 911
Jun 16, 8 AM $ 687.97
+0.00%
$ 687,967 $ 477
Jun 16, 7 AM $ 687.97
+0.00%
$ 687,967 $ 477
Jun 16, 6 AM $ 687.97
+0.07%
$ 687,967 $ 477
Jun 16, 5 AM $ 687.5
-0.18%
$ 687,496 $ 574
Jun 16, 4 AM $ 688.73
+0.00%
$ 688,730 $ 883
Jun 16, 3 AM $ 688.73
+0.30%
$ 688,730 $ 883
Jun 16, 2 AM $ 686.69
-0.30%
$ 686,689 $ 883
Jun 16, 1 AM $ 688.73
+0.30%
$ 688,730 $ 883
Jun 16, 12 AM $ 686.69
-0.02%
$ 686,689 $ 883
Jun 15, 11 PM $ 686.79
+0.00%
$ 686,794 $ 931
Jun 15, 10 PM $ 686.79
+0.00%
$ 686,794 $ 931
Jun 15, 9 PM $ 686.79
+0.00%
$ 686,794 $ 931
Jun 15, 8 PM $ 686.79
-0.28%
$ 686,794 $ 931
Jun 15, 7 PM $ 688.73
+0.00%
$ 688,730 $ 931
Jun 15, 6 PM $ 688.73
+0.28%
$ 688,730 $ 931
Jun 15, 5 PM $ 686.79
-0.28%
$ 686,794 $ 931
Jun 15, 4 PM $ 688.73
+0.52%
$ 688,730 $ 996
Jun 15, 3 PM $ 685.2
+0.00%
$ 685,200 $ 996
Jun 15, 2 PM $ 685.19
-0.30%
$ 685,195 $ 996
Jun 15, 1 PM $ 687.27
-1.74%
$ 687,266 $ 984
Jun 15, 12 PM $ 699.44
-3.39%
$ 699,440 $ 631
Jun 15, 11 AM $ 724.01
+3.51%
$ 724,010 $ 631
Jun 15, 10 AM $ 699.44
-0.72%
$ 699,440 $ 631
Jun 15, 9 AM $ 704.54
-2.69%
$ 704,536 $ 624
Jun 15, 8 AM $ 724.01
+0.00%
$ 724,010 $ 554
Jun 15, 7 AM $ 724.01
+0.00%
$ 724,010 $ 554
Jun 15, 6 AM $ 724.01
+3.05%
$ 724,010 $ 554
Jun 15, 5 AM $ 702.56
-0.78%
$ 702,563 $ 554
Jun 15, 4 AM $ 708.1
-1.87%
$ 708,102 $ 458
Jun 15, 3 AM $ 721.58
-0.34%
$ 721,575 $ 155
Jun 15, 2 AM $ 724.01
+0.00%
$ 724,010 $ 142
Jun 15, 1 AM $ 724.01
+0.00%
$ 724,010 $ 142
Jun 15, 12 AM $ 724.01
-3.85%
$ 724,010 $ 142
Jun 14, 11 PM $ 752.97
+0.00%
$ 752,970 $ 94