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 47
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 28, 7 AM $725.92
+0.10%
$725,916 $45,170
Jul 28, 6 AM $725.22
+0.99%
$725,220 $44,681
Jul 28, 5 AM $718.11
-1.62%
$718,111 $45,397
Jul 28, 4 AM $729.9
+0.16%
$729,900 $43,177
Jul 28, 3 AM $728.73
-0.12%
$728,730 $41,022
Jul 28, 2 AM $729.57
-0.03%
$729,570 $41,794
Jul 28, 1 AM $729.79
-0.01%
$729,790 $41,775
Jul 28, 12 AM $729.85
+0.13%
$729,847 $42,636
Jul 27, 11 PM $729.09
-0.13%
$729,089 $41,994
Jul 27, 10 PM $730.07
+0.13%
$730,070 $40,296
Jul 27, 9 PM $729.1
-0.05%
$729,100 $39,014
Jul 27, 8 PM $729.5
+0.07%
$729,500 $37,642
Jul 27, 7 PM $729.02
-0.15%
$729,020 $35,539
Jul 27, 6 PM $730.11
-0.39%
$730,110 $33,519
Jul 27, 5 PM $732.96
-0.42%
$732,960 $29,786
Jul 27, 4 PM $736.07
-1.01%
$736,071 $26,330
Jul 27, 3 PM $743.61
+0.01%
$743,610 $24,243
Jul 27, 2 PM $743.54
+0.16%
$743,540 $23,018
Jul 27, 1 PM $742.34
-0.13%
$742,340 $16,979
Jul 27, 12 PM $743.32
+0.16%
$743,320 $16,342
Jul 27, 11 AM $742.13
-0.03%
$742,130 $16,205
Jul 27, 10 AM $742.37
+0.50%
$742,370 $13,901
Jul 27, 9 AM $738.64
+0.23%
$738,642 $12,592
Jul 27, 8 AM $736.92
-0.17%
$736,918 $11,459
Jul 27, 7 AM $738.14
-0.07%
$738,140 $11,050
Jul 27, 6 AM $738.67
+0.00%
$738,670 $9,956
Jul 27, 5 AM $738.67
+0.03%
$738,670 $8,703
Jul 27, 4 AM $738.18
-0.02%
$738,180 $7,483
Jul 27, 3 AM $738.36
-0.06%
$738,361 $6,471
Jul 27, 2 AM $738.81
+0.09%
$738,809 $5,362
Jul 27, 1 AM $738.15
-2.44%
$738,150 $4,452
Jul 27, 12 AM $756.63
-5.72%
$756,630 $2,849
Jul 26, 11 PM $802.55
+0.00%
$802,550 $1,152
Jul 26, 10 PM $802.55
+0.00%
$802,550 $1,152
Jul 26, 9 PM $802.55
+0.00%
$802,550 $1,152
Jul 26, 8 PM $802.55
-0.43%
$802,550 $1,178
Jul 26, 7 PM $806.01
-0.59%
$806,014 $1,321
Jul 26, 6 PM $810.8
+0.13%
$810,800 $1,331
Jul 26, 5 PM $809.74
+0.04%
$809,739 $1,252
Jul 26, 4 PM $809.42
+0.00%
$809,420 $1,104
Jul 26, 3 PM $809.42
+0.00%
$809,420 $1,104
Jul 26, 2 PM $809.46
+0.00%
$809,460 $1,122
Jul 26, 1 PM $809.46
+0.00%
$809,460 $1,150
Jul 26, 12 PM $809.46
-0.09%
$809,460 $1,220
Jul 26, 11 AM $810.19
+0.00%
$810,190 $1,274
Jul 26, 10 AM $810.17
+0.11%
$810,170 $963
Jul 26, 9 AM $809.3
-0.18%
$809,300 $1,070
Jul 26, 8 AM $810.78
+0.10%
$810,780 $1,046
Jul 26, 7 AM $809.94
+0.00%
$809,940 $832
Jul 26, 6 AM $809.94
+0.06%
$809,940 $957