Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

CrowdStrike xStock Historical Data

CRWDX Page 8
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Oct 16, 12 AM $245.47
+0.21%
$245,469 $95,698
Oct 15, 11 PM $244.96
+0.07%
$244,964 $96,597
Oct 15, 10 PM $244.8
+0.15%
$244,805 $93,407
Oct 15, 9 PM $244.44
+0.20%
$244,439 $93,332
Oct 15, 8 PM $243.95
-0.10%
$243,949 $93,922
Oct 15, 7 PM $244.2
+0.67%
$244,197 $92,599
Oct 15, 6 PM $242.57
-0.04%
$242,568 $89,241
Oct 15, 5 PM $242.67
-0.96%
$242,674 $87,772
Oct 15, 4 PM $245.02
+1.07%
$245,023 $79,952
Oct 15, 3 PM $242.42
-0.06%
$242,424 $79,801
Oct 15, 2 PM $242.58
-0.65%
$242,576 $66,540
Oct 15, 1 PM $243.94
+0.44%
$243,940 $51,710
Oct 15, 12 PM $242.87
-0.23%
$242,873 $49,685
Oct 15, 11 AM $243.43
+0.13%
$243,430 $46,000
Oct 15, 10 AM $243.11
-0.21%
$243,110 $46,098
Oct 15, 9 AM $243.63
-0.02%
$243,630 $43,665
Oct 15, 8 AM $243.68
-1.21%
$243,681 $43,051
Oct 15, 7 AM $246.66
-0.16%
$246,663 $40,377
Oct 15, 6 AM $247.06
+0.01%
$247,064 $42,378
Oct 15, 5 AM $247.04
-0.06%
$247,038 $41,399
Oct 15, 4 AM $247.19
-0.31%
$247,188 $40,936
Oct 15, 3 AM $247.95
-0.16%
$247,954 $39,981
Oct 15, 2 AM $248.36
-0.03%
$248,356 $41,511
Oct 15, 1 AM $248.42
+0.10%
$248,422 $41,665
Oct 15, 12 AM $248.17
-0.08%
$248,174 $43,090
Oct 14, 11 PM $248.38
-0.75%
$248,382 $42,535
Oct 14, 10 PM $250.25
-0.06%
$250,253 $45,696
Oct 14, 9 PM $250.4
-0.65%
$250,402 $46,632
Oct 14, 8 PM $252.05
+0.21%
$252,047 $45,486
Oct 14, 7 PM $251.53
-0.34%
$251,528 $45,760
Oct 14, 6 PM $252.38
-0.19%
$252,376 $47,002
Oct 14, 5 PM $252.84
-0.21%
$252,844 $48,041
Oct 14, 4 PM $253.37
-0.21%
$253,372 $48,251
Oct 14, 3 PM $253.91
-0.35%
$253,915 $49,420
Oct 14, 2 PM $254.8
-0.22%
$254,804 $53,229
Oct 14, 1 PM $255.36
-0.43%
$255,358 $49,570
Oct 14, 12 PM $256.96
-0.34%
$256,964 $45,461
Oct 14, 11 AM $257.83
-0.93%
$257,831 $52,553
Oct 14, 10 AM $260.25
-0.04%
$260,252 $52,509
Oct 14, 9 AM $260.34
+0.01%
$260,343 $51,642
Oct 14, 8 AM $260.3
-0.25%
$260,305 $52,095
Oct 14, 7 AM $260.96
+0.09%
$260,961 $60,617
Oct 14, 6 AM $260.72
+0.04%
$260,716 $58,915
Oct 14, 5 AM $260.6
+0.10%
$260,603 $58,849
Oct 14, 4 AM $260.34
-0.19%
$260,344 $59,557
Oct 14, 3 AM $260.84
+0.17%
$260,840 $59,626
Oct 14, 2 AM $260.41
+0.00%
$260,406 $68,937
Oct 14, 1 AM $260.41
-0.40%
$260,413 $68,899
Oct 14, 12 AM $261.46
+0.30%
$261,455 $67,998
Oct 13, 11 PM $260.68
-0.44%
$260,679 $70,314