CrowdStrike xStock Historical Data

CRWDX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 8, 2 PM $ 674.99
+0.01%
$ 674,989 $ 1,684
Jun 8, 1 PM $ 674.91
+0.57%
$ 674,910 $ 1,511
Jun 8, 12 PM $ 671.08
+1.06%
$ 671,082 $ 1,423
Jun 8, 11 AM $ 664.06
-0.55%
$ 664,060 $ 1,300
Jun 8, 10 AM $ 667.73
+0.00%
$ 667,734 $ 1,384
Jun 8, 9 AM $ 667.73
+0.55%
$ 667,734 $ 1,384
Jun 8, 8 AM $ 664.06
-0.47%
$ 664,060 $ 1,514
Jun 8, 7 AM $ 667.18
+0.45%
$ 667,176 $ 1,631
Jun 8, 6 AM $ 664.2
+0.02%
$ 664,203 $ 802
Jun 8, 5 AM $ 664.06
-0.02%
$ 664,060 $ 804
Jun 8, 4 AM $ 664.2
+0.02%
$ 664,199 $ 846
Jun 8, 3 AM $ 664.06
+0.00%
$ 664,060 $ 837
Jun 8, 2 AM $ 664.06
+0.00%
$ 664,060 $ 960
Jun 8, 1 AM $ 664.06
+1.30%
$ 664,060 $ 949
Jun 8, 12 AM $ 655.52
+4.78%
$ 655,520 $ 926
Jun 7, 11 PM $ 625.6
+0.00%
$ 625,600 $ 722
Jun 7, 10 PM $ 625.6
-2.40%
$ 625,600 $ 725
Jun 7, 9 PM $ 640.96
+0.00%
$ 640,960 $ 708
Jun 7, 8 PM $ 640.96
+0.00%
$ 640,960 $ 708
Jun 7, 7 PM $ 640.96
+0.00%
$ 640,960 $ 772
Jun 7, 6 PM $ 640.96
+2.35%
$ 640,960 $ 1,006
Jun 7, 5 PM $ 626.24
+3.33%
$ 626,240 $ 1,729
Jun 7, 4 PM $ 606.06
+0.00%
$ 606,060 $ 1,981
Jun 7, 3 PM $ 606.06
+0.00%
$ 606,060 $ 3,906
Jun 7, 2 PM $ 606.06
+0.00%
$ 606,060 $ 5,423
Jun 7, 1 PM $ 606.06
+0.00%
$ 606,060 $ 6,107
Jun 7, 12 PM $ 606.06
+0.00%
$ 606,060 $ 7,674
Jun 7, 11 AM $ 606.06
-2.91%
$ 606,060 $ 8,569
Jun 7, 10 AM $ 624.23
+0.00%
$ 624,230 $ 11,197
Jun 7, 9 AM $ 624.23
+1.90%
$ 624,230 $ 11,197
Jun 7, 8 AM $ 612.57
-5.64%
$ 612,568 $ 11,067
Jun 7, 7 AM $ 649.2
+0.00%
$ 649,200 $ 10,950
Jun 7, 6 AM $ 649.2
+7.08%
$ 649,200 $ 10,939
Jun 7, 5 AM $ 606.3
+0.00%
$ 606,300 $ 10,936
Jun 7, 4 AM $ 649.2
+0.00%
$ 649,200 $ 10,909
Jun 7, 3 AM $ 649.2
+8.19%
$ 649,200 $ 10,909
Jun 7, 2 AM $ 600.03
+0.00%
$ 600,030 $ 10,785
Jun 7, 1 AM $ 600.03
+0.00%
$ 600,030 $ 10,785
Jun 7, 12 AM $ 600.03
+0.00%
$ 600,030 $ 5,134
Jun 6, 6 PM $ 768.36
-4.07%
$ 768,356 $ 10,391
Jun 6, 5 PM $ 795.8
-11.58%
$ 795,804 $ 9,686
Jun 6, 4 PM $ 900
+6.69%
$ 900,000 $ 9,365
Jun 6, 3 PM $ 843.56
+5.60%
$ 843,560 $ 7,440
Jun 6, 2 PM $ 778.92
+2.44%
$ 778,921 $ 5,844
Jun 6, 11 AM $ 738.21
+9.25%
$ 738,210 $ 1,005
Jun 6, 10 AM $ 675.72
+0.00%
$ 675,720 $ 134
Jun 6, 9 AM $ 675.72
+0.00%
$ 675,720 $ 134
Jun 6, 8 AM $ 675.72
+0.00%
$ 675,720 $ 134
Jun 6, 7 AM $ 675.72
+0.00%
$ 675,720 $ 150
Jun 6, 6 AM $ 675.72
+0.00%
$ 675,720 $ 150