CrowdStrike xStock Historical Data

CRWDX Page 8
Download
Date Close Price change Market cap Trading volume
Jul 30, 8 AM $ 718.08
+0.22%
$ 718,081 $ 113,405
Jul 30, 7 AM $ 716.48
+0.38%
$ 716,480 $ 114,264
Jul 30, 6 AM $ 713.79
-0.49%
$ 713,794 $ 114,688
Jul 30, 5 AM $ 716.86
+0.04%
$ 716,861 $ 111,967
Jul 30, 4 AM $ 716.6
-0.12%
$ 716,600 $ 113,338
Jul 30, 3 AM $ 717.68
+0.10%
$ 717,684 $ 112,480
Jul 30, 2 AM $ 716.58
+0.17%
$ 716,580 $ 112,433
Jul 30, 1 AM $ 715.4
-0.39%
$ 715,397 $ 113,670
Jul 30, 12 AM $ 718.17
-0.08%
$ 718,170 $ 114,570
Jul 29, 11 PM $ 718.73
+0.13%
$ 718,730 $ 116,110
Jul 29, 10 PM $ 717.81
-0.18%
$ 717,810 $ 115,233
Jul 29, 9 PM $ 719.13
-0.76%
$ 719,130 $ 114,012
Jul 29, 8 PM $ 724.63
-0.02%
$ 724,630 $ 112,926
Jul 29, 7 PM $ 724.75
-0.69%
$ 724,750 $ 112,456
Jul 29, 6 PM $ 729.76
+1.52%
$ 729,755 $ 99,375
Jul 29, 5 PM $ 718.86
+0.59%
$ 718,859 $ 79,510
Jul 29, 4 PM $ 714.63
-0.50%
$ 714,630 $ 80,795
Jul 29, 3 PM $ 718.21
-0.05%
$ 718,210 $ 75,057
Jul 29, 2 PM $ 718.57
-1.81%
$ 718,567 $ 92,943
Jul 29, 1 PM $ 731.82
+0.07%
$ 731,820 $ 114,549
Jul 29, 12 PM $ 731.32
+0.07%
$ 731,317 $ 126,844
Jul 29, 11 AM $ 730.81
+0.28%
$ 730,810 $ 127,713
Jul 29, 10 AM $ 729.41
+0.44%
$ 729,410 $ 126,897
Jul 29, 9 AM $ 726.23
-0.95%
$ 726,230 $ 126,051
Jul 29, 8 AM $ 733.22
+1.11%
$ 733,220 $ 128,727
Jul 29, 7 AM $ 725.17
+0.07%
$ 725,170 $ 124,956
Jul 29, 6 AM $ 724.69
-0.10%
$ 724,690 $ 123,220
Jul 29, 5 AM $ 725.41
-0.08%
$ 725,410 $ 123,291
Jul 29, 4 AM $ 726.01
-0.31%
$ 726,007 $ 122,635
Jul 29, 3 AM $ 728.3
+0.70%
$ 728,300 $ 123,649
Jul 29, 2 AM $ 723.23
-0.05%
$ 723,230 $ 120,758
Jul 29, 1 AM $ 723.6
-0.13%
$ 723,600 $ 119,180
Jul 29, 12 AM $ 724.56
-0.61%
$ 724,558 $ 117,216
Jul 28, 11 PM $ 728.98
+0.08%
$ 728,976 $ 117,081
Jul 28, 10 PM $ 728.36
-0.04%
$ 728,360 $ 115,881
Jul 28, 9 PM $ 728.66
-0.13%
$ 728,660 $ 115,062
Jul 28, 8 PM $ 729.58
+0.08%
$ 729,580 $ 115,480
Jul 28, 7 PM $ 729.03
-0.54%
$ 729,030 $ 115,406
Jul 28, 6 PM $ 733.23
+0.06%
$ 733,230 $ 114,165
Jul 28, 5 PM $ 732.8
+0.31%
$ 732,800 $ 115,568
Jul 28, 4 PM $ 729.42
+0.57%
$ 729,422 $ 113,541
Jul 28, 3 PM $ 724.39
+1.68%
$ 724,390 $ 113,549
Jul 28, 2 PM $ 712.4
+1.57%
$ 712,400 $ 93,368
Jul 28, 1 PM $ 701.38
-3.41%
$ 701,377 $ 66,234
Jul 28, 12 PM $ 726.16
-0.09%
$ 726,157 $ 51,411
Jul 28, 11 AM $ 726.23
+0.09%
$ 726,230 $ 47,449
Jul 28, 10 AM $ 725.56
-0.05%
$ 725,560 $ 48,675
Jul 28, 9 AM $ 725.93
+0.09%
$ 725,930 $ 48,499
Jul 28, 8 AM $ 725.28
-0.09%
$ 725,283 $ 45,625
Jul 28, 7 AM $ 725.92
+0.10%
$ 725,916 $ 45,170