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 81
Download
Date Close Price change Market cap Trading volume

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

May 18, 6 AM $589.99
+0.00%
$589,988 $15,423
May 18, 5 AM $589.99
+0.58%
$589,988 $15,423
May 18, 4 AM $586.61
+0.29%
$586,608 $15,241
May 18, 3 AM $584.89
-0.02%
$584,890 $14,768
May 18, 2 AM $585.02
+0.00%
$585,018 $14,768
May 18, 1 AM $585.02
-0.48%
$585,018 $14,768
May 18, 12 AM $584.3
+5.83%
$584,302 $14,240
May 17, 11 PM $552.1
+0.00%
$552,100 $8,396
May 17, 10 PM $552.1
+0.00%
$552,100 $8,396
May 17, 9 PM $552.1
+0.00%
$552,100 $8,396
May 17, 8 PM $552.1
+0.00%
$552,100 $8,396
May 17, 7 PM $552.1
+0.00%
$552,100 $8,396
May 17, 6 PM $552.1
+0.00%
$552,100 $8,396
May 17, 5 PM $552.1
+0.00%
$552,100 $8,396
May 17, 4 PM $552.1
+0.00%
$552,100 $8,396
May 17, 3 PM $552.1
+0.00%
$552,100 $8,396
May 17, 2 PM $581.19
-3.13%
$581,190 $3,977
May 17, 1 PM $600
-1.85%
$600,000 $6,758
May 17, 12 PM $608.86
+5.66%
$608,860 $5,820
May 17, 11 AM $576.24
-3.85%
$576,240 $3,789
May 17, 10 AM $578.21
-1.24%
$578,210 $3,163
May 17, 9 AM $585.45
-2.42%
$585,450 $3,189
May 17, 8 AM $608.27
+1.38%
$608,273 $4,314
May 17, 7 AM $600
+0.00%
$600,000 $6,956
May 17, 6 AM $600
+0.00%
$600,000 $6,956
May 17, 5 AM $600
+0.00%
$600,000 $6,956
May 17, 4 AM $600
+0.00%
$600,000 $6,956
May 17, 3 AM $600
+0.00%
$600,000 $6,956
May 17, 2 AM $600
+0.00%
$600,000 $6,956
May 17, 1 AM $600
+0.07%
$600,000 $7,076
May 17, 12 AM $599.57
+0.05%
$599,568 $9,360
May 16, 11 PM $599.29
+0.00%
$599,290 $9,788
May 16, 10 PM $599.29
+0.00%
$599,290 $9,788
May 16, 9 PM $599.29
+0.00%
$599,290 $9,788
May 16, 8 PM $599.29
+0.00%
$599,290 $9,788
May 16, 7 PM $599.29
+0.00%
$599,290 $9,788
May 16, 6 PM $599.29
+0.00%
$599,290 $9,788
May 16, 5 PM $599.29
+0.00%
$599,290 $9,788
May 16, 4 PM $599.29
+0.00%
$599,290 $9,788
May 16, 3 PM $599.29
+0.00%
$599,290 $9,788
May 16, 2 PM $599.29
-1.57%
$599,290 $11,728
May 16, 1 PM $576.26
-1.57%
$576,260 $11,233
May 16, 12 PM $585.45
+0.00%
$585,450 $11,206
May 16, 11 AM $585.45
+0.00%
$585,450 $11,206
May 16, 10 AM $585.45
+0.00%
$585,450 $10,790
May 16, 9 AM $550
-3.51%
$550,000 $10,245
May 16, 8 AM $597.56
-0.26%
$597,558 $8,531
May 16, 7 AM $599.1
+0.00%
$599,100 $4,839
May 16, 6 AM $599.1
+0.00%
$599,100 $4,839
May 16, 5 AM $599.1
+0.00%
$599,100 $4,841