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

CrowdStrike xStock Historical Data

CRWDX Page 40
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.

Aug 11, 3 PM $891.99
-0.09%
$891,990 $174,823
Aug 11, 2 PM $892.79
+0.18%
$892,794 $160,660
Aug 11, 1 PM $891.21
-0.26%
$891,211 $171,293
Aug 11, 12 PM $894.22
+0.17%
$894,222 $167,809
Aug 11, 11 AM $892.66
+0.02%
$892,662 $161,934
Aug 11, 10 AM $892.47
+0.01%
$892,466 $154,855
Aug 11, 9 AM $892.38
-0.31%
$892,377 $148,850
Aug 11, 8 AM $895.11
-0.28%
$895,111 $148,835
Aug 11, 7 AM $897.95
+0.11%
$897,952 $155,320
Aug 11, 6 AM $896.97
-0.16%
$896,971 $155,203
Aug 11, 5 AM $898.42
+0.14%
$898,421 $150,168
Aug 11, 4 AM $897.2
-0.03%
$897,202 $147,873
Aug 11, 3 AM $897.3
-0.01%
$897,302 $147,160
Aug 11, 2 AM $897.38
+0.04%
$897,379 $149,330
Aug 11, 1 AM $897.06
-0.08%
$897,057 $150,406
Aug 11, 12 AM $897.77
+0.08%
$897,767 $148,403
Aug 10, 11 PM $897.01
-0.10%
$897,010 $144,225
Aug 10, 10 PM $897.93
+0.07%
$897,935 $141,198
Aug 10, 9 PM $897.3
-0.12%
$897,304 $131,317
Aug 10, 8 PM $898.42
-0.11%
$898,423 $126,822
Aug 10, 7 PM $899.42
+0.08%
$899,423 $123,976
Aug 10, 6 PM $899.14
+0.03%
$899,143 $107,594
Aug 10, 5 PM $898.87
+0.14%
$898,865 $101,350
Aug 10, 4 PM $897.58
+0.21%
$897,584 $99,218
Aug 10, 3 PM $895.7
+0.82%
$895,699 $92,040
Aug 10, 2 PM $888.39
+0.67%
$888,390 $88,561
Aug 10, 1 PM $876.63
+2.73%
$876,628 $73,964
Aug 10, 12 PM $853.34
+0.07%
$853,339 $39,588
Aug 10, 11 AM $852.78
+0.06%
$852,778 $37,482
Aug 10, 10 AM $852.26
-0.15%
$852,264 $34,645
Aug 10, 9 AM $853.53
+0.12%
$853,529 $32,438
Aug 10, 8 AM $852.53
+0.07%
$852,527 $29,422
Aug 10, 7 AM $851.94
+0.04%
$851,942 $20,706
Aug 10, 6 AM $851.63
-0.08%
$851,628 $18,178
Aug 10, 5 AM $852.46
+0.03%
$852,463 $17,643
Aug 10, 4 AM $852.25
+0.02%
$852,247 $17,458
Aug 10, 3 AM $852.04
+0.02%
$852,043 $15,530
Aug 10, 2 AM $851.85
+0.16%
$851,847 $9,982
Aug 10, 1 AM $850.51
-0.09%
$850,514 $6,890
Aug 10, 12 AM $851.29
+0.03%
$851,289 $5,063
Aug 9, 11 PM $851
+0.00%
$850,999 $3,646
Aug 9, 10 PM $851
-0.07%
$850,999 $3,646
Aug 9, 9 PM $851.63
+0.09%
$851,632 $3,353
Aug 9, 8 PM $850.89
+0.00%
$850,886 $3,210
Aug 9, 7 PM $850.89
+0.00%
$850,886 $3,210
Aug 9, 6 PM $850.89
+0.01%
$850,886 $3,244
Aug 9, 5 PM $850.78
+0.00%
$850,777 $2,887
Aug 9, 4 PM $850.79
+0.02%
$850,793 $11,994
Aug 9, 3 PM $850.6
+0.00%
$850,605 $12,783
Aug 9, 2 PM $850.62
+0.02%
$850,625 $13,914