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 46
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.

Jul 30, 8 AM $718.08
+0.22%
$718,081 $113,405
Jul 30, 7 AM $716.48
+0.38%
$716,480 $114,264
Jul 30, 6 AM $713.79
-0.49%
$713,794 $114,688
Jul 30, 5 AM $716.86
+0.04%
$716,861 $111,967
Jul 30, 4 AM $716.6
-0.12%
$716,600 $113,338
Jul 30, 3 AM $717.68
+0.10%
$717,684 $112,480
Jul 30, 2 AM $716.58
+0.17%
$716,580 $112,433
Jul 30, 1 AM $715.4
-0.39%
$715,397 $113,670
Jul 30, 12 AM $718.17
-0.08%
$718,170 $114,570
Jul 29, 11 PM $718.73
+0.13%
$718,730 $116,110
Jul 29, 10 PM $717.81
-0.18%
$717,810 $115,233
Jul 29, 9 PM $719.13
-0.76%
$719,130 $114,012
Jul 29, 8 PM $724.63
-0.02%
$724,630 $112,926
Jul 29, 7 PM $724.75
-0.69%
$724,750 $112,456
Jul 29, 6 PM $729.76
+1.52%
$729,755 $99,375
Jul 29, 5 PM $718.86
+0.59%
$718,859 $79,510
Jul 29, 4 PM $714.63
-0.50%
$714,630 $80,795
Jul 29, 3 PM $718.21
-0.05%
$718,210 $75,057
Jul 29, 2 PM $718.57
-1.81%
$718,567 $92,943
Jul 29, 1 PM $731.82
+0.07%
$731,820 $114,549
Jul 29, 12 PM $731.32
+0.07%
$731,317 $126,844
Jul 29, 11 AM $730.81
+0.28%
$730,810 $127,713
Jul 29, 10 AM $729.41
+0.44%
$729,410 $126,897
Jul 29, 9 AM $726.23
-0.95%
$726,230 $126,051
Jul 29, 8 AM $733.22
+1.11%
$733,220 $128,727
Jul 29, 7 AM $725.17
+0.07%
$725,170 $124,956
Jul 29, 6 AM $724.69
-0.10%
$724,690 $123,220
Jul 29, 5 AM $725.41
-0.08%
$725,410 $123,291
Jul 29, 4 AM $726.01
-0.31%
$726,007 $122,635
Jul 29, 3 AM $728.3
+0.70%
$728,300 $123,649
Jul 29, 2 AM $723.23
-0.05%
$723,230 $120,758
Jul 29, 1 AM $723.6
-0.13%
$723,600 $119,180
Jul 29, 12 AM $724.56
-0.61%
$724,558 $117,216
Jul 28, 11 PM $728.98
+0.08%
$728,976 $117,081
Jul 28, 10 PM $728.36
-0.04%
$728,360 $115,881
Jul 28, 9 PM $728.66
-0.13%
$728,660 $115,062
Jul 28, 8 PM $729.58
+0.08%
$729,580 $115,480
Jul 28, 7 PM $729.03
-0.54%
$729,030 $115,406
Jul 28, 6 PM $733.23
+0.06%
$733,230 $114,165
Jul 28, 5 PM $732.8
+0.31%
$732,800 $115,568
Jul 28, 4 PM $729.42
+0.57%
$729,422 $113,541
Jul 28, 3 PM $724.39
+1.68%
$724,390 $113,549
Jul 28, 2 PM $712.4
+1.57%
$712,400 $93,368
Jul 28, 1 PM $701.38
-3.41%
$701,377 $66,234
Jul 28, 12 PM $726.16
-0.09%
$726,157 $51,411
Jul 28, 11 AM $726.23
+0.09%
$726,230 $47,449
Jul 28, 10 AM $725.56
-0.05%
$725,560 $48,675
Jul 28, 9 AM $725.93
+0.09%
$725,930 $48,499
Jul 28, 8 AM $725.28
-0.09%
$725,283 $45,625
Jul 28, 7 AM $725.92
+0.10%
$725,916 $45,170