CrowdStrike xStock Historical Data

CRWDX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 3, 11 AM $ 778.86
+0.00%
$ 778,860 $ 74,526
Aug 3, 10 AM $ 778.83
+0.34%
$ 778,828 $ 69,551
Aug 3, 9 AM $ 776.19
+1.21%
$ 776,189 $ 64,488
Aug 3, 8 AM $ 766.91
+2.10%
$ 766,911 $ 63,213
Aug 3, 7 AM $ 750.66
+0.01%
$ 750,659 $ 34,167
Aug 3, 6 AM $ 750.43
+0.02%
$ 750,434 $ 32,490
Aug 3, 5 AM $ 750.3
-0.03%
$ 750,297 $ 31,658
Aug 3, 4 AM $ 750.5
+0.02%
$ 750,501 $ 30,041
Aug 3, 3 AM $ 750.35
-0.06%
$ 750,347 $ 27,381
Aug 3, 2 AM $ 750.77
-0.04%
$ 750,765 $ 21,267
Aug 3, 1 AM $ 751.05
+0.01%
$ 751,051 $ 19,205
Aug 3, 12 AM $ 750.95
-0.14%
$ 750,953 $ 14,906
Aug 2, 11 PM $ 752.04
+0.00%
$ 752,042 $ 4,884
Aug 2, 10 PM $ 752.04
+0.00%
$ 752,043 $ 4,946
Aug 2, 9 PM $ 752.04
+0.29%
$ 752,043 $ 4,946
Aug 2, 8 PM $ 749.89
+0.00%
$ 749,887 $ 4,052
Aug 2, 7 PM $ 749.89
+0.00%
$ 749,887 $ 4,052
Aug 2, 6 PM $ 749.89
+0.00%
$ 749,890 $ 4,184
Aug 2, 5 PM $ 749.89
+0.00%
$ 749,887 $ 4,619
Aug 2, 4 PM $ 749.89
-0.53%
$ 749,889 $ 5,236
Aug 2, 3 PM $ 753.9
+0.07%
$ 753,900 $ 4,605
Aug 2, 2 PM $ 753.37
+0.00%
$ 753,372 $ 4,186
Aug 2, 1 PM $ 753.38
+0.00%
$ 753,377 $ 4,246
Aug 2, 12 PM $ 753.38
-0.08%
$ 753,381 $ 4,302
Aug 2, 11 AM $ 753.95
+0.15%
$ 753,947 $ 4,282
Aug 2, 10 AM $ 752.83
-0.11%
$ 752,826 $ 3,347
Aug 2, 9 AM $ 753.62
+0.00%
$ 753,620 $ 3,316
Aug 2, 8 AM $ 753.63
+0.00%
$ 753,626 $ 3,456
Aug 2, 7 AM $ 753.63
+0.00%
$ 753,630 $ 3,524
Aug 2, 6 AM $ 753.64
+0.00%
$ 753,636 $ 6,612
Aug 2, 5 AM $ 753.65
+0.01%
$ 753,651 $ 7,241
Aug 2, 4 AM $ 753.54
+0.00%
$ 753,539 $ 7,198
Aug 2, 3 AM $ 753.54
-0.03%
$ 753,540 $ 7,241
Aug 2, 2 AM $ 753.78
+0.29%
$ 753,782 $ 6,457
Aug 2, 1 AM $ 751.61
+0.06%
$ 751,611 $ 10,403
Aug 2, 12 AM $ 751.17
-0.05%
$ 751,173 $ 10,635
Aug 1, 11 PM $ 751.58
-0.01%
$ 751,584 $ 11,201
Aug 1, 10 PM $ 751.66
+0.06%
$ 751,659 $ 14,551
Aug 1, 9 PM $ 751.2
-0.02%
$ 751,198 $ 22,649
Aug 1, 8 PM $ 751.36
+0.04%
$ 751,357 $ 24,915
Aug 1, 7 PM $ 751.08
-0.09%
$ 751,082 $ 32,477
Aug 1, 6 PM $ 751.76
+0.05%
$ 751,761 $ 36,873
Aug 1, 5 PM $ 751.42
+0.02%
$ 751,416 $ 48,991
Aug 1, 4 PM $ 751.25
+0.02%
$ 751,250 $ 53,788
Aug 1, 3 PM $ 751.13
-0.01%
$ 751,131 $ 63,239
Aug 1, 2 PM $ 751.21
-0.13%
$ 751,214 $ 67,565
Aug 1, 1 PM $ 752.22
+0.05%
$ 752,221 $ 78,340
Aug 1, 12 PM $ 751.81
+0.04%
$ 751,809 $ 83,475
Aug 1, 11 AM $ 751.46
-0.08%
$ 751,462 $ 96,504
Aug 1, 10 AM $ 752.1
-0.01%
$ 752,098 $ 100,707