CrowdStrike xStock Historical Data

CRWDX Page 4
Download
Date Close Price change Market cap Trading volume
Aug 7, 1 PM $ 846.94
+0.22%
$ 846,944 $ 231,293
Aug 7, 12 PM $ 845.08
+0.51%
$ 845,082 $ 244,400
Aug 7, 11 AM $ 840.8
-0.08%
$ 840,798 $ 243,531
Aug 7, 10 AM $ 841.47
+0.20%
$ 841,467 $ 229,785
Aug 7, 9 AM $ 839.79
+0.31%
$ 839,793 $ 229,013
Aug 7, 8 AM $ 837.18
+0.48%
$ 837,180 $ 226,328
Aug 7, 7 AM $ 833.22
-0.11%
$ 833,222 $ 235,554
Aug 7, 6 AM $ 834.1
+0.07%
$ 834,103 $ 238,643
Aug 7, 5 AM $ 833.54
-0.03%
$ 833,539 $ 240,241
Aug 7, 4 AM $ 833.76
+0.05%
$ 833,758 $ 229,870
Aug 7, 3 AM $ 833.38
+0.14%
$ 833,380 $ 235,960
Aug 7, 2 AM $ 832.23
+0.13%
$ 832,229 $ 235,065
Aug 7, 1 AM $ 831.13
-0.02%
$ 831,127 $ 232,404
Aug 7, 12 AM $ 831.31
+1.03%
$ 831,308 $ 228,347
Aug 6, 11 PM $ 822.84
-0.04%
$ 822,845 $ 225,533
Aug 6, 10 PM $ 823.19
+0.16%
$ 823,192 $ 221,972
Aug 6, 9 PM $ 821.66
-0.23%
$ 821,662 $ 215,600
Aug 6, 8 PM $ 823.56
+0.32%
$ 823,560 $ 214,899
Aug 6, 7 PM $ 819.73
+0.02%
$ 819,730 $ 216,368
Aug 6, 6 PM $ 819.59
-0.05%
$ 819,595 $ 215,532
Aug 6, 5 PM $ 819.6
-0.07%
$ 819,596 $ 204,191
Aug 6, 4 PM $ 820.13
-0.36%
$ 820,130 $ 202,255
Aug 6, 3 PM $ 823.06
+0.05%
$ 823,056 $ 192,347
Aug 6, 2 PM $ 822.68
+0.66%
$ 822,679 $ 189,616
Aug 6, 1 PM $ 817.27
-0.64%
$ 817,272 $ 148,100
Aug 6, 12 PM $ 822.56
-0.19%
$ 822,559 $ 136,636
Aug 6, 11 AM $ 824.13
-1.78%
$ 824,126 $ 136,518
Aug 6, 10 AM $ 839.14
-0.09%
$ 839,143 $ 141,350
Aug 6, 9 AM $ 839.87
+0.07%
$ 839,865 $ 141,395
Aug 6, 8 AM $ 839.27
+0.04%
$ 839,270 $ 146,843
Aug 6, 7 AM $ 838.97
+0.02%
$ 838,974 $ 131,181
Aug 6, 6 AM $ 839.93
-0.10%
$ 839,930 $ 127,314
Aug 6, 5 AM $ 840.77
+0.07%
$ 840,769 $ 124,708
Aug 6, 4 AM $ 840.17
+0.08%
$ 840,174 $ 124,815
Aug 6, 3 AM $ 839.51
+0.15%
$ 839,513 $ 119,940
Aug 6, 2 AM $ 838.29
-0.29%
$ 838,287 $ 116,164
Aug 6, 1 AM $ 840.74
+0.08%
$ 840,735 $ 124,143
Aug 6, 12 AM $ 840.09
+0.00%
$ 840,088 $ 124,912
Aug 5, 11 PM $ 840.1
-0.28%
$ 840,098 $ 126,589
Aug 5, 10 PM $ 842.4
-0.15%
$ 842,401 $ 134,223
Aug 5, 9 PM $ 843.64
+0.03%
$ 843,636 $ 133,727
Aug 5, 8 PM $ 843.4
-0.31%
$ 843,402 $ 130,832
Aug 5, 7 PM $ 846.05
-0.74%
$ 846,055 $ 131,296
Aug 5, 6 PM $ 851.83
-0.02%
$ 851,834 $ 133,802
Aug 5, 5 PM $ 852.02
-0.01%
$ 852,025 $ 129,350
Aug 5, 4 PM $ 852.15
+0.11%
$ 852,149 $ 126,318
Aug 5, 3 PM $ 851.25
-0.22%
$ 851,248 $ 121,549
Aug 5, 2 PM $ 853.12
-0.21%
$ 853,124 $ 117,614
Aug 5, 1 PM $ 854.9
-0.38%
$ 854,902 $ 118,897
Aug 5, 12 PM $ 858.19
+0.01%
$ 858,193 $ 114,438