Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

CrowdStrike xStock Historical Data

CRWDX Page 48
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 26, 6 AM $809.94
+0.06%
$809,940 $957
Jul 26, 5 AM $809.44
+0.00%
$809,440 $1,026
Jul 26, 4 AM $809.44
+0.00%
$809,440 $1,555
Jul 26, 3 AM $809.44
+0.00%
$809,440 $1,555
Jul 26, 2 AM $809.44
-0.02%
$809,440 $1,555
Jul 26, 1 AM $809.57
-0.01%
$809,570 $1,539
Jul 26, 12 AM $809.65
+0.00%
$809,650 $1,516
Jul 25, 11 PM $809.65
+0.00%
$809,650 $1,755
Jul 25, 10 PM $809.65
+0.00%
$809,650 $3,740
Jul 25, 9 PM $809.65
-0.07%
$809,650 $6,650
Jul 25, 8 PM $810.23
+0.09%
$810,230 $8,735
Jul 25, 7 PM $809.49
+0.92%
$809,490 $11,135
Jul 25, 6 PM $802.1
+2.00%
$802,097 $13,714
Jul 25, 5 PM $786.4
+0.00%
$786,400 $15,628
Jul 25, 4 PM $786.4
+0.00%
$786,400 $18,082
Jul 25, 3 PM $786.4
+0.03%
$786,400 $20,197
Jul 25, 2 PM $786.18
-0.01%
$786,180 $21,466
Jul 25, 1 PM $786.22
-0.03%
$786,220 $26,268
Jul 25, 12 PM $786.49
-0.08%
$786,490 $27,530
Jul 25, 11 AM $787.1
+0.00%
$787,100 $29,007
Jul 25, 10 AM $787.1
-0.26%
$787,100 $31,553
Jul 25, 9 AM $789.16
+0.00%
$789,160 $33,921
Jul 25, 8 AM $789.16
+0.00%
$789,160 $35,865
Jul 25, 7 AM $789.16
+0.63%
$789,160 $37,732
Jul 25, 6 AM $784.22
-0.25%
$784,220 $38,770
Jul 25, 5 AM $786.22
+0.00%
$786,220 $39,729
Jul 25, 4 AM $786.24
+0.00%
$786,240 $40,451
Jul 25, 3 AM $786.24
+0.00%
$786,240 $42,953
Jul 25, 2 AM $786.24
+6.09%
$786,240 $31,573
Jul 25, 1 AM $741.14
+0.00%
$741,140 $47,758
Jul 25, 12 AM $741.14
+0.01%
$741,140 $51,215
Jul 24, 11 PM $741.05
-0.07%
$741,052 $53,840
Jul 24, 10 PM $741.55
+0.09%
$741,552 $53,434
Jul 24, 9 PM $740.86
+0.03%
$740,865 $52,904
Jul 24, 8 PM $740.63
+0.82%
$740,626 $51,708
Jul 24, 7 PM $734.61
-0.09%
$734,610 $52,269
Jul 24, 6 PM $735.25
+0.03%
$735,250 $53,114
Jul 24, 5 PM $735.02
+0.04%
$735,024 $54,688
Jul 24, 4 PM $734.75
-1.07%
$734,750 $54,704
Jul 24, 3 PM $742.68
+0.04%
$742,680 $58,397
Jul 24, 2 PM $742.37
-0.25%
$742,372 $60,674
Jul 24, 1 PM $744.25
+0.01%
$744,250 $59,312
Jul 24, 12 PM $743.92
-0.58%
$743,922 $59,828
Jul 24, 11 AM $748.26
-0.94%
$748,260 $60,476
Jul 24, 10 AM $755.36
+0.48%
$755,357 $60,179
Jul 24, 9 AM $751.74
+0.67%
$751,740 $58,642
Jul 24, 8 AM $746.77
-0.06%
$746,767 $58,674
Jul 24, 7 AM $746.22
-0.07%
$746,220 $58,870
Jul 24, 6 AM $746.76
+0.04%
$746,765 $60,264
Jul 24, 5 AM $746.46
-0.12%
$746,460 $59,877