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 49
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 24, 5 AM $746.46
-0.12%
$746,460 $59,877
Jul 24, 4 AM $747.34
+0.05%
$747,340 $60,962
Jul 24, 3 AM $746.96
-0.01%
$746,960 $59,815
Jul 24, 2 AM $746.85
+0.00%
$746,850 $57,862
Jul 24, 1 AM $746.88
-0.01%
$746,880 $57,487
Jul 24, 12 AM $746.95
+0.02%
$746,950 $54,918
Jul 23, 11 PM $746.79
+0.14%
$746,789 $53,906
Jul 23, 10 PM $745.76
+0.08%
$745,760 $52,627
Jul 23, 9 PM $745.17
+0.38%
$745,170 $51,376
Jul 23, 8 PM $742.33
+0.00%
$742,330 $51,832
Jul 23, 7 PM $742.35
+0.00%
$742,350 $51,428
Jul 23, 6 PM $742.32
-0.04%
$742,320 $51,133
Jul 23, 5 PM $742.59
-0.01%
$742,593 $50,546
Jul 23, 4 PM $743.26
-0.01%
$743,260 $49,468
Jul 23, 3 PM $743.34
+0.04%
$743,339 $47,419
Jul 23, 2 PM $743.05
+0.27%
$743,049 $47,467
Jul 23, 1 PM $741.07
-1.46%
$741,073 $45,608
Jul 23, 12 PM $752.06
+0.02%
$752,060 $46,890
Jul 23, 11 AM $751.93
-0.02%
$751,930 $46,220
Jul 23, 10 AM $752.1
+0.09%
$752,098 $45,973
Jul 23, 9 AM $751.42
+0.01%
$751,420 $47,244
Jul 23, 8 AM $751.32
-0.07%
$751,320 $47,280
Jul 23, 7 AM $751.81
+0.02%
$751,810 $45,898
Jul 23, 6 AM $751.69
-0.11%
$751,690 $45,993
Jul 23, 5 AM $752.49
-0.03%
$752,490 $46,907
Jul 23, 4 AM $752.72
+0.19%
$752,720 $46,211
Jul 23, 3 AM $751.27
-0.16%
$751,270 $46,934
Jul 23, 2 AM $752.5
+0.07%
$752,496 $48,435
Jul 23, 1 AM $751.93
-0.11%
$751,934 $49,788
Jul 23, 12 AM $752.79
+0.19%
$752,790 $51,236
Jul 22, 11 PM $751.39
+0.02%
$751,390 $53,184
Jul 22, 10 PM $751.27
-0.06%
$751,270 $53,871
Jul 22, 9 PM $751.73
-0.04%
$751,728 $54,188
Jul 22, 8 PM $752.06
+0.11%
$752,060 $54,214
Jul 22, 7 PM $751.27
-0.11%
$751,270 $54,031
Jul 22, 6 PM $752.09
+0.01%
$752,089 $53,105
Jul 22, 5 PM $752.02
-0.06%
$752,023 $52,787
Jul 22, 4 PM $752.46
+0.01%
$752,463 $53,937
Jul 22, 3 PM $752.4
-1.04%
$752,398 $53,753
Jul 22, 2 PM $760.34
-0.04%
$760,340 $53,875
Jul 22, 1 PM $760.66
-2.11%
$760,660 $54,731
Jul 22, 12 PM $777.05
+0.09%
$777,052 $52,410
Jul 22, 11 AM $776.39
+0.05%
$776,386 $52,547
Jul 22, 10 AM $776
-0.16%
$775,999 $52,154
Jul 22, 9 AM $777.28
+0.15%
$777,280 $51,085
Jul 22, 8 AM $776.12
-0.15%
$776,125 $49,874
Jul 22, 7 AM $777.32
+0.09%
$777,320 $49,946
Jul 22, 6 AM $777.13
+0.03%
$777,128 $49,983
Jul 22, 5 AM $776.9
-0.01%
$776,900 $50,879
Jul 22, 4 AM $776.96
+0.09%
$776,957 $50,806