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 85
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 9, 2 PM $585.96
+0.12%
$585,961 $20,789
May 9, 1 PM $585.25
+0.00%
$585,250 $20,766
May 9, 11 AM $564.3
+1.85%
$564,300 $197
May 9, 10 AM $554.03
+0.47%
$554,030 $175
May 9, 9 AM $551.44
+4.03%
$551,440 $327
May 9, 8 AM $530.06
+0.00%
$530,060 $310
May 9, 7 AM $530.06
+0.00%
$530,060 $310
May 9, 6 AM $530.06
+0.00%
$530,060 $2,719
May 9, 5 AM $530.06
+0.00%
$530,060 $2,719
May 9, 4 AM $530.06
+0.00%
$530,060 $4,291
May 9, 3 AM $530.06
+0.00%
$530,060 $4,291
May 9, 2 AM $530.06
+0.00%
$530,060 $4,291
May 9, 1 AM $530.06
+0.00%
$530,060 $4,291
May 9, 12 AM $530.06
-0.48%
$530,060 $4,291
May 8, 11 PM $532.61
+2.42%
$532,610 $4,291
May 8, 10 PM $520.02
-1.48%
$520,020 $4,217
May 8, 9 PM $527.84
+0.45%
$527,838 $4,180
May 8, 8 PM $525.45
+1.12%
$525,452 $4,125
May 8, 7 PM $519.63
+0.00%
$519,630 $9,778
May 8, 6 PM $519.63
+0.00%
$519,630 $10,362
May 8, 5 PM $519.63
+0.13%
$519,630 $10,362
May 8, 4 PM $518.94
+0.26%
$518,944 $10,297
May 8, 3 PM $517.62
+3.61%
$517,620 $12,002
May 8, 2 PM $499.58
+0.00%
$499,584 $11,949
May 8, 1 PM $499.59
-0.59%
$499,595 $11,991
May 8, 12 PM $502.55
+0.00%
$502,550 $12,699
May 8, 11 AM $502.55
-0.22%
$502,550 $12,699
May 8, 10 AM $503.66
+0.00%
$503,657 $12,699
May 8, 9 AM $503.66
+0.27%
$503,657 $12,699
May 8, 8 AM $502.29
-0.31%
$502,294 $12,479
May 8, 7 AM $503.83
-0.57%
$503,834 $12,399
May 8, 6 AM $506.71
-0.33%
$506,708 $9,946
May 8, 5 AM $508.37
+1.01%
$508,372 $9,135
May 8, 4 AM $503.29
+0.00%
$503,288 $9,135
May 8, 3 AM $503.29
+0.12%
$503,288 $9,135
May 8, 2 AM $502.7
-0.12%
$502,700 $9,135
May 8, 1 AM $503.29
-0.28%
$503,288 $9,135
May 8, 12 AM $504.68
+0.39%
$504,681 $9,146
May 7, 11 PM $502.7
+0.00%
$502,700 $9,078
May 7, 10 PM $502.7
-0.20%
$502,700 $9,078
May 7, 9 PM $503.72
+0.00%
$503,719 $9,078
May 7, 8 PM $503.72
+0.24%
$503,719 $9,078
May 7, 7 PM $502.49
+0.64%
$502,493 $8,932
May 7, 6 PM $499.31
-0.31%
$499,308 $8,153
May 7, 5 PM $500.86
+0.00%
$500,857 $2,951
May 7, 4 PM $500.86
-0.20%
$500,857 $2,951
May 7, 3 PM $501.84
+1.45%
$501,845 $1,701
May 7, 2 PM $494.66
+2.06%
$494,655 $1,413
May 7, 1 PM $484.65
+0.95%
$484,653 $941
May 7, 12 PM $476.64
+3.25%
$476,637 $774