CrowdStrike xStock Historical Data

CRWDX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 5, 12 PM $ 858.19
+0.01%
$ 858,193 $ 114,438
Aug 5, 11 AM $ 857.97
-0.01%
$ 857,967 $ 122,324
Aug 5, 10 AM $ 858.06
+0.32%
$ 858,058 $ 127,687
Aug 5, 9 AM $ 855.29
+0.82%
$ 855,288 $ 126,696
Aug 5, 8 AM $ 848.36
+1.00%
$ 848,364 $ 144,434
Aug 5, 7 AM $ 840.08
+0.07%
$ 840,076 $ 143,398
Aug 5, 6 AM $ 839.52
-0.07%
$ 839,523 $ 147,098
Aug 5, 5 AM $ 840.12
+0.05%
$ 840,119 $ 156,113
Aug 5, 4 AM $ 839.48
+0.07%
$ 839,480 $ 161,978
Aug 5, 3 AM $ 838.9
-0.01%
$ 838,897 $ 155,997
Aug 5, 2 AM $ 838.96
+0.00%
$ 838,959 $ 155,743
Aug 5, 1 AM $ 838.92
+0.04%
$ 838,923 $ 147,764
Aug 5, 12 AM $ 838.59
-0.12%
$ 838,589 $ 150,213
Aug 4, 11 PM $ 839.58
-0.06%
$ 839,578 $ 154,798
Aug 4, 10 PM $ 840.06
+0.12%
$ 840,061 $ 155,304
Aug 4, 9 PM $ 839.02
+0.04%
$ 839,018 $ 154,107
Aug 4, 8 PM $ 838.83
+0.15%
$ 838,833 $ 153,185
Aug 4, 7 PM $ 837.6
+0.50%
$ 837,598 $ 154,859
Aug 4, 6 PM $ 833.42
+0.01%
$ 833,418 $ 161,050
Aug 4, 5 PM $ 833.34
-0.06%
$ 833,337 $ 163,957
Aug 4, 4 PM $ 833.83
-0.34%
$ 833,828 $ 165,558
Aug 4, 3 PM $ 836.66
+0.33%
$ 836,662 $ 165,299
Aug 4, 2 PM $ 833.95
+0.42%
$ 833,948 $ 167,241
Aug 4, 1 PM $ 830.44
+2.93%
$ 830,443 $ 170,870
Aug 4, 12 PM $ 806.79
-0.05%
$ 806,785 $ 187,915
Aug 4, 11 AM $ 807.21
+0.02%
$ 807,212 $ 183,861
Aug 4, 10 AM $ 807.06
-0.08%
$ 807,063 $ 177,408
Aug 4, 9 AM $ 807.72
-0.03%
$ 807,723 $ 179,034
Aug 4, 8 AM $ 808
+0.22%
$ 807,999 $ 155,958
Aug 4, 7 AM $ 806.27
+0.09%
$ 806,265 $ 182,013
Aug 4, 6 AM $ 805.56
+0.05%
$ 805,560 $ 177,914
Aug 4, 5 AM $ 805.2
-0.06%
$ 805,197 $ 166,672
Aug 4, 4 AM $ 805.66
+0.03%
$ 805,663 $ 161,623
Aug 4, 3 AM $ 805.41
+0.07%
$ 805,407 $ 162,133
Aug 4, 2 AM $ 804.86
+1.02%
$ 804,861 $ 165,057
Aug 4, 1 AM $ 796.74
-0.06%
$ 796,743 $ 164,499
Aug 4, 12 AM $ 797.26
+0.00%
$ 797,261 $ 160,988
Aug 3, 11 PM $ 797.23
-0.02%
$ 797,229 $ 161,858
Aug 3, 10 PM $ 797.6
-0.06%
$ 797,602 $ 151,145
Aug 3, 9 PM $ 798.04
-0.05%
$ 798,044 $ 148,878
Aug 3, 8 PM $ 798.42
-0.02%
$ 798,420 $ 147,526
Aug 3, 7 PM $ 798.55
+0.29%
$ 798,552 $ 141,116
Aug 3, 6 PM $ 796.23
+1.52%
$ 796,234 $ 129,951
Aug 3, 5 PM $ 784.33
+0.22%
$ 784,331 $ 124,897
Aug 3, 4 PM $ 782.6
+0.49%
$ 782,597 $ 121,574
Aug 3, 3 PM $ 778.74
+0.10%
$ 778,743 $ 119,845
Aug 3, 2 PM $ 777.93
-0.13%
$ 777,932 $ 115,335
Aug 3, 1 PM $ 778.93
-0.02%
$ 778,934 $ 103,172
Aug 3, 12 PM $ 778.76
-0.01%
$ 778,758 $ 82,964
Aug 3, 11 AM $ 778.86
+0.00%
$ 778,860 $ 74,526