CrowdStrike xStock Historical Data

CRWDX Page 5
Download
Date Close Price change Market cap Trading volume
Jun 12, 6 PM $ 694.66
+0.00%
$ 694,664 $ 1,016
Jun 12, 5 PM $ 694.66
+0.12%
$ 694,664 $ 1,016
Jun 12, 4 PM $ 693.84
+2.47%
$ 693,844 $ 1,066
Jun 12, 3 PM $ 677.11
-2.51%
$ 677,110 $ 1,074
Jun 12, 2 PM $ 694.57
+0.00%
$ 694,574 $ 1,044
Jun 12, 1 PM $ 694.57
+0.14%
$ 694,574 $ 1,044
Jun 12, 12 PM $ 693.62
+0.00%
$ 693,624 $ 1,134
Jun 12, 11 AM $ 693.62
+0.73%
$ 693,624 $ 1,134
Jun 12, 10 AM $ 688.59
+0.87%
$ 688,591 $ 1,113
Jun 12, 9 AM $ 682.67
-0.86%
$ 682,670 $ 1,113
Jun 12, 8 AM $ 688.59
-0.18%
$ 688,591 $ 1,113
Jun 12, 7 AM $ 689.85
+0.05%
$ 689,847 $ 1,100
Jun 12, 6 AM $ 689.49
-0.28%
$ 689,490 $ 886
Jun 12, 5 AM $ 691.42
+0.29%
$ 691,420 $ 1,171
Jun 12, 4 AM $ 689.41
+0.00%
$ 689,415 $ 1,182
Jun 12, 3 AM $ 689.41
+0.00%
$ 689,415 $ 1,182
Jun 12, 2 AM $ 689.41
-0.29%
$ 689,415 $ 1,182
Jun 12, 1 AM $ 691.42
+0.00%
$ 691,420 $ 1,182
Jun 12, 12 AM $ 691.42
+0.00%
$ 691,420 $ 1,182
Jun 11, 11 PM $ 691.42
+0.28%
$ 691,420 $ 1,182
Jun 11, 10 PM $ 689.49
+0.00%
$ 689,493 $ 1,230
Jun 11, 9 PM $ 689.49
+0.00%
$ 689,493 $ 1,230
Jun 11, 8 PM $ 689.49
-0.28%
$ 689,493 $ 1,230
Jun 11, 7 PM $ 691.42
+0.00%
$ 691,420 $ 2,639
Jun 11, 6 PM $ 691.42
+0.00%
$ 691,420 $ 2,655
Jun 11, 5 PM $ 691.42
+2.01%
$ 691,420 $ 2,655
Jun 11, 4 PM $ 677.8
+5.27%
$ 677,800 $ 2,605
Jun 11, 3 PM $ 643.88
+0.00%
$ 643,877 $ 2,596
Jun 11, 2 PM $ 643.88
+0.00%
$ 643,877 $ 2,596
Jun 11, 1 PM $ 643.89
-1.51%
$ 643,888 $ 2,597
Jun 11, 12 PM $ 653.75
+0.00%
$ 653,750 $ 2,884
Jun 11, 11 AM $ 653.75
+1.72%
$ 653,750 $ 2,884
Jun 11, 10 AM $ 642.7
+0.00%
$ 642,703 $ 2,884
Jun 11, 9 AM $ 642.7
+0.00%
$ 642,703 $ 2,884
Jun 11, 8 AM $ 642.7
-0.01%
$ 642,703 $ 2,884
Jun 11, 7 AM $ 642.77
+0.00%
$ 642,770 $ 2,902
Jun 11, 6 AM $ 642.77
+0.00%
$ 642,770 $ 2,902
Jun 11, 5 AM $ 642.77
+0.03%
$ 642,770 $ 2,902
Jun 11, 4 AM $ 642.56
-0.89%
$ 642,557 $ 2,891
Jun 11, 3 AM $ 648.32
-0.09%
$ 648,320 $ 2,707
Jun 11, 2 AM $ 648.89
+0.00%
$ 648,890 $ 2,707
Jun 11, 1 AM $ 648.89
+0.09%
$ 648,890 $ 2,707
Jun 11, 12 AM $ 648.32
-0.09%
$ 648,320 $ 2,707
Jun 10, 11 PM $ 648.89
+0.48%
$ 648,890 $ 2,707
Jun 10, 10 PM $ 645.79
+0.00%
$ 645,790 $ 2,723
Jun 10, 9 PM $ 645.79
+0.00%
$ 645,790 $ 2,723
Jun 10, 8 PM $ 645.79
-0.46%
$ 645,790 $ 2,723
Jun 10, 7 PM $ 648.8
-0.23%
$ 648,803 $ 2,715
Jun 10, 6 PM $ 650.3
-0.72%
$ 650,304 $ 2,693
Jun 10, 5 PM $ 655.05
+0.14%
$ 655,051 $ 1,545