Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

CrowdStrike xStock Historical Data

CRWDX Page 30
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 1, 1 AM $922.9
+0.05%
$922,904 $224,417
Sep 1, 12 AM $922.51
+0.04%
$922,512 $221,843
Aug 31, 11 PM $922.15
+0.01%
$922,153 $215,467
Aug 31, 10 PM $922.06
+0.01%
$922,061 $210,028
Aug 31, 9 PM $922.01
+0.01%
$922,012 $206,441
Aug 31, 8 PM $921.9
+0.00%
$921,904 $202,689
Aug 31, 7 PM $921.95
+0.95%
$921,950 $195,356
Aug 31, 6 PM $913.23
+0.39%
$913,234 $185,582
Aug 31, 5 PM $909.71
+0.01%
$909,706 $178,275
Aug 31, 4 PM $909.37
-0.16%
$909,371 $165,386
Aug 31, 3 PM $910.84
+0.64%
$910,839 $151,406
Aug 31, 2 PM $905.03
-1.08%
$905,029 $148,179
Aug 31, 1 PM $914.91
+4.81%
$914,908 $93,820
Aug 31, 12 PM $872.95
-0.12%
$872,948 $49,665
Aug 31, 11 AM $874.12
+0.03%
$874,119 $45,891
Aug 31, 10 AM $873.82
-0.10%
$873,824 $43,394
Aug 31, 9 AM $874.72
+0.39%
$874,722 $34,698
Aug 31, 8 AM $871.29
-0.26%
$871,295 $32,245
Aug 31, 7 AM $873.54
+0.27%
$873,543 $30,029
Aug 31, 6 AM $871.21
+0.01%
$871,205 $25,511
Aug 31, 5 AM $871.15
+0.05%
$871,154 $24,219
Aug 31, 4 AM $870.69
-0.06%
$870,694 $22,627
Aug 31, 3 AM $871.18
-0.11%
$871,178 $20,819
Aug 31, 2 AM $872.12
+0.35%
$872,121 $19,674
Aug 31, 1 AM $869.06
+0.02%
$869,062 $8,260
Aug 31, 12 AM $868.87
+0.02%
$868,873 $4,427
Aug 30, 11 PM $868.67
-0.10%
$868,668 $4,322
Aug 30, 10 PM $869.58
+0.03%
$869,575 $3,973
Aug 30, 9 PM $869.32
+0.00%
$869,319 $3,870
Aug 30, 8 PM $869.32
+0.10%
$869,319 $3,870
Aug 30, 7 PM $868.47
+0.01%
$868,468 $3,034
Aug 30, 6 PM $868.4
-0.01%
$868,399 $3,092
Aug 30, 5 PM $868.49
+0.00%
$868,490 $3,838
Aug 30, 4 PM $868.48
+0.58%
$868,480 $4,233
Aug 30, 3 PM $863.5
-0.88%
$863,500 $4,385
Aug 30, 2 PM $871.15
+0.02%
$871,151 $4,569
Aug 30, 1 PM $871
+0.00%
$871,004 $4,544
Aug 30, 12 PM $871
-0.06%
$871,004 $4,544
Aug 30, 11 AM $871.5
+0.00%
$871,500 $4,478
Aug 30, 10 AM $871.5
+0.00%
$871,500 $4,478
Aug 30, 9 AM $871.5
+0.04%
$871,500 $4,566
Aug 30, 8 AM $871.13
+0.00%
$871,130 $8,982
Aug 30, 7 AM $871.13
+0.04%
$871,134 $9,055
Aug 30, 6 AM $870.78
+0.02%
$870,777 $17,861
Aug 30, 5 AM $870.56
+0.00%
$870,563 $17,301
Aug 30, 4 AM $870.57
+0.00%
$870,573 $17,526
Aug 30, 3 AM $870.57
+0.05%
$870,573 $17,526
Aug 30, 2 AM $870.1
-0.01%
$870,103 $17,248
Aug 30, 1 AM $870.16
+0.00%
$870,161 $16,770
Aug 30, 12 AM $870.16
+0.03%
$870,161 $16,770