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

CrowdStrike xStock Historical Data

CRWDX Page 35
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Aug 21, 8 PM $760.93
-0.02%
$760,934 $180,915
Aug 21, 7 PM $761.12
+0.49%
$761,121 $166,894
Aug 21, 6 PM $757.41
+0.17%
$757,415 $165,508
Aug 21, 5 PM $756.12
-0.40%
$756,117 $176,140
Aug 21, 4 PM $759.12
+0.06%
$759,117 $185,160
Aug 21, 3 PM $758.63
+0.14%
$758,630 $183,383
Aug 21, 2 PM $757.61
-0.34%
$757,606 $173,785
Aug 21, 1 PM $760.39
-1.25%
$760,392 $185,298
Aug 21, 12 PM $770.06
+0.51%
$770,055 $179,492
Aug 21, 11 AM $766.17
-0.01%
$766,167 $180,308
Aug 21, 10 AM $766.23
-0.06%
$766,231 $178,605
Aug 21, 9 AM $766.66
-0.06%
$766,658 $167,715
Aug 21, 8 AM $767.12
+0.02%
$767,120 $164,839
Aug 21, 7 AM $767
-0.06%
$767,002 $175,544
Aug 21, 6 AM $767.48
-0.02%
$767,484 $173,088
Aug 21, 5 AM $767.66
-0.04%
$767,656 $171,588
Aug 21, 4 AM $767.96
+0.08%
$767,959 $168,039
Aug 21, 3 AM $767.61
+0.04%
$767,610 $165,645
Aug 21, 2 AM $767.3
+0.06%
$767,305 $169,084
Aug 21, 1 AM $766.87
+0.03%
$766,875 $176,130
Aug 21, 12 AM $766.61
-0.01%
$766,615 $179,958
Aug 20, 11 PM $766.2
+0.01%
$766,205 $184,045
Aug 20, 10 PM $766.16
+0.08%
$766,156 $185,651
Aug 20, 9 PM $765.55
+0.03%
$765,547 $189,628
Aug 20, 8 PM $765.34
+0.03%
$765,336 $188,926
Aug 20, 7 PM $765.12
-0.14%
$765,121 $190,656
Aug 20, 6 PM $766.22
-0.54%
$766,221 $191,001
Aug 20, 5 PM $770.36
-0.42%
$770,363 $180,526
Aug 20, 4 PM $773.6
+0.37%
$773,596 $171,874
Aug 20, 3 PM $770.76
-1.33%
$770,761 $178,179
Aug 20, 2 PM $781.18
-1.53%
$781,183 $202,350
Aug 20, 1 PM $793.33
+1.10%
$793,327 $187,938
Aug 20, 12 PM $784.73
-0.13%
$784,729 $205,788
Aug 20, 11 AM $785.74
-1.19%
$785,740 $208,791
Aug 20, 10 AM $795.22
-0.77%
$795,216 $210,995
Aug 20, 9 AM $801.35
-0.06%
$801,346 $211,103
Aug 20, 8 AM $801.8
+0.13%
$801,804 $210,357
Aug 20, 7 AM $800.8
-0.16%
$800,798 $207,924
Aug 20, 6 AM $802.07
+0.21%
$802,068 $211,985
Aug 20, 5 AM $800.41
-0.18%
$800,412 $204,831
Aug 20, 4 AM $801.85
+0.00%
$801,851 $206,562
Aug 20, 3 AM $801.87
+0.29%
$801,869 $206,690
Aug 20, 2 AM $799.44
-0.03%
$799,436 $198,622
Aug 20, 1 AM $799.83
+0.01%
$799,834 $201,328
Aug 20, 12 AM $799.72
-0.03%
$799,716 $199,495
Aug 19, 11 PM $799.93
-0.10%
$799,933 $207,753
Aug 19, 10 PM $800.73
-0.14%
$800,733 $205,200
Aug 19, 9 PM $801.86
+0.16%
$801,863 $200,083
Aug 19, 8 PM $801.05
+0.06%
$801,055 $200,386
Aug 19, 7 PM $800.61
+0.13%
$800,611 $214,252