CrowdStrike xStock Historical Data

CRWDX Page 3
Download
Date Close Price change Market cap Trading volume
Aug 9, 2 PM $ 850.62
+0.02%
$ 850,625 $ 13,914
Aug 9, 1 PM $ 850.45
+0.00%
$ 850,451 $ 14,043
Aug 9, 12 PM $ 850.45
+0.00%
$ 850,452 $ 14,081
Aug 9, 11 AM $ 850.45
+0.00%
$ 850,452 $ 14,081
Aug 9, 10 AM $ 850.48
-0.04%
$ 850,478 $ 14,882
Aug 9, 9 AM $ 850.82
+0.00%
$ 850,823 $ 14,749
Aug 9, 8 AM $ 850.82
-0.02%
$ 850,823 $ 14,749
Aug 9, 7 AM $ 850.98
-0.01%
$ 850,982 $ 14,274
Aug 9, 6 AM $ 851.08
+0.00%
$ 851,080 $ 14,742
Aug 9, 5 AM $ 851.08
+0.05%
$ 851,080 $ 14,742
Aug 9, 4 AM $ 850.64
-0.01%
$ 850,636 $ 14,692
Aug 9, 3 AM $ 850.73
+0.02%
$ 850,725 $ 15,663
Aug 9, 2 AM $ 850.52
+0.00%
$ 850,524 $ 16,869
Aug 9, 1 AM $ 850.56
+0.00%
$ 850,562 $ 17,362
Aug 9, 12 AM $ 850.57
-0.01%
$ 850,569 $ 17,290
Aug 8, 11 PM $ 850.64
-0.02%
$ 850,642 $ 17,117
Aug 8, 10 PM $ 850.82
-0.08%
$ 850,819 $ 21,070
Aug 8, 9 PM $ 851.46
+0.10%
$ 851,460 $ 27,741
Aug 8, 8 PM $ 850.58
+0.00%
$ 850,575 $ 34,802
Aug 8, 7 PM $ 850.61
-0.05%
$ 850,612 $ 37,551
Aug 8, 6 PM $ 851.04
-0.01%
$ 851,042 $ 57,771
Aug 8, 5 PM $ 851.11
-0.03%
$ 851,106 $ 64,565
Aug 8, 4 PM $ 851.34
+0.06%
$ 851,337 $ 64,700
Aug 8, 3 PM $ 850.87
-0.02%
$ 850,866 $ 76,058
Aug 8, 2 PM $ 851.04
-0.02%
$ 851,045 $ 86,363
Aug 8, 1 PM $ 851.18
-0.01%
$ 851,175 $ 127,377
Aug 8, 12 PM $ 851.22
+0.00%
$ 851,219 $ 133,428
Aug 8, 11 AM $ 851.22
-0.04%
$ 851,222 $ 139,113
Aug 8, 10 AM $ 851.54
+0.00%
$ 851,539 $ 154,511
Aug 8, 9 AM $ 851.51
+0.00%
$ 851,509 $ 158,954
Aug 8, 8 AM $ 851.52
+0.05%
$ 851,522 $ 163,297
Aug 8, 7 AM $ 851.08
-0.06%
$ 851,076 $ 172,667
Aug 8, 6 AM $ 851.58
+0.00%
$ 851,578 $ 175,681
Aug 8, 5 AM $ 851.59
+0.16%
$ 851,593 $ 179,828
Aug 8, 4 AM $ 850.2
+0.04%
$ 850,204 $ 191,416
Aug 8, 3 AM $ 849.82
+0.09%
$ 849,823 $ 197,396
Aug 8, 2 AM $ 849.06
+0.02%
$ 849,057 $ 204,608
Aug 8, 1 AM $ 848.9
+0.00%
$ 848,896 $ 209,397
Aug 8, 12 AM $ 848.9
+0.04%
$ 848,899 $ 218,108
Aug 7, 11 PM $ 848.6
+0.03%
$ 848,595 $ 223,370
Aug 7, 10 PM $ 848.35
-0.02%
$ 848,354 $ 225,775
Aug 7, 9 PM $ 848.55
+0.02%
$ 848,552 $ 229,411
Aug 7, 8 PM $ 848.36
+0.08%
$ 848,364 $ 228,633
Aug 7, 7 PM $ 847.68
-0.10%
$ 847,685 $ 228,751
Aug 7, 6 PM $ 848.56
-0.08%
$ 848,556 $ 211,891
Aug 7, 5 PM $ 849.23
+0.10%
$ 849,231 $ 219,354
Aug 7, 4 PM $ 848.41
-0.13%
$ 848,406 $ 220,441
Aug 7, 3 PM $ 849.51
+0.17%
$ 849,509 $ 225,823
Aug 7, 2 PM $ 848.1
+0.14%
$ 848,095 $ 224,059
Aug 7, 1 PM $ 846.94
+0.22%
$ 846,944 $ 231,293