CrowdStrike xStock Historical Data

CRWDX Page 7
Download
Date Close Price change Market cap Trading volume
Aug 1, 10 AM $ 752.1
-0.01%
$ 752,098 $ 100,707
Aug 1, 9 AM $ 752.17
+0.00%
$ 752,175 $ 107,939
Aug 1, 8 AM $ 752.14
-0.02%
$ 752,138 $ 111,027
Aug 1, 7 AM $ 752.3
+0.00%
$ 752,300 $ 115,038
Aug 1, 6 AM $ 752.33
+0.02%
$ 752,328 $ 123,130
Aug 1, 5 AM $ 752.2
+0.02%
$ 752,199 $ 126,662
Aug 1, 4 AM $ 752.05
-0.12%
$ 752,048 $ 128,761
Aug 1, 3 AM $ 752.97
+0.00%
$ 752,972 $ 134,629
Aug 1, 2 AM $ 752.94
-0.02%
$ 752,943 $ 136,354
Aug 1, 1 AM $ 753.11
-0.04%
$ 753,114 $ 134,288
Aug 1, 12 AM $ 753.39
+0.09%
$ 753,389 $ 139,125
Jul 31, 11 PM $ 752.74
+0.05%
$ 752,738 $ 143,217
Jul 31, 10 PM $ 752.52
+0.03%
$ 752,523 $ 153,082
Jul 31, 9 PM $ 752.26
-0.05%
$ 752,263 $ 147,806
Jul 31, 8 PM $ 752.68
-0.01%
$ 752,680 $ 154,159
Jul 31, 7 PM $ 752.78
+0.08%
$ 752,781 $ 154,406
Jul 31, 6 PM $ 752
-0.14%
$ 752,004 $ 154,848
Jul 31, 5 PM $ 753.05
+1.94%
$ 753,053 $ 146,994
Jul 31, 4 PM $ 738.69
-0.01%
$ 738,692 $ 149,329
Jul 31, 3 PM $ 738.74
+0.06%
$ 738,735 $ 142,570
Jul 31, 2 PM $ 738.32
-0.05%
$ 738,318 $ 141,618
Jul 31, 1 PM $ 738.7
+0.01%
$ 738,704 $ 138,080
Jul 31, 12 PM $ 738.6
+0.02%
$ 738,596 $ 143,048
Jul 31, 11 AM $ 738.44
-0.09%
$ 738,443 $ 135,248
Jul 31, 10 AM $ 739.1
+0.09%
$ 739,095 $ 139,967
Jul 31, 9 AM $ 738.4
-0.02%
$ 738,404 $ 136,877
Jul 31, 8 AM $ 738.57
+1.34%
$ 738,572 $ 138,283
Jul 31, 7 AM $ 728.78
+0.51%
$ 728,778 $ 139,228
Jul 31, 6 AM $ 725.08
-0.48%
$ 725,077 $ 131,708
Jul 31, 5 AM $ 728.6
+0.00%
$ 728,600 $ 129,673
Jul 31, 4 AM $ 728.6
+0.01%
$ 728,597 $ 129,111
Jul 31, 3 AM $ 728.51
+0.54%
$ 728,509 $ 126,210
Jul 31, 2 AM $ 724.61
-0.62%
$ 724,614 $ 128,584
Jul 31, 1 AM $ 729.13
+0.02%
$ 729,135 $ 127,077
Jul 31, 12 AM $ 728.96
-0.30%
$ 728,958 $ 123,796
Jul 30, 11 PM $ 731.13
-0.03%
$ 731,132 $ 82,365
Jul 30, 10 PM $ 731.32
-0.07%
$ 731,320 $ 82,049
Jul 30, 9 PM $ 731.81
+0.07%
$ 731,809 $ 83,642
Jul 30, 8 PM $ 731.43
+0.36%
$ 731,432 $ 79,633
Jul 30, 7 PM $ 728.83
+0.07%
$ 728,830 $ 79,498
Jul 30, 6 PM $ 728.33
+0.40%
$ 728,335 $ 91,548
Jul 30, 5 PM $ 724.93
-0.02%
$ 724,930 $ 111,074
Jul 30, 4 PM $ 725.04
-0.06%
$ 725,040 $ 110,098
Jul 30, 3 PM $ 725.26
+0.32%
$ 725,260 $ 115,960
Jul 30, 2 PM $ 722.92
-0.06%
$ 722,920 $ 117,625
Jul 30, 1 PM $ 723.35
+0.07%
$ 723,351 $ 124,400
Jul 30, 12 PM $ 722.84
-0.09%
$ 722,840 $ 121,483
Jul 30, 11 AM $ 723.52
+0.11%
$ 723,520 $ 120,615
Jul 30, 10 AM $ 722.75
+0.00%
$ 722,746 $ 116,947
Jul 30, 9 AM $ 722.94
+0.68%
$ 722,940 $ 116,138