CrowdStrike xStock Historical Data

CRWDX Page 9
Download
Date Close Price change Market cap Trading volume
Jul 28, 7 AM $ 725.92
+0.10%
$ 725,916 $ 45,170
Jul 28, 6 AM $ 725.22
+0.99%
$ 725,220 $ 44,681
Jul 28, 5 AM $ 718.11
-1.62%
$ 718,111 $ 45,397
Jul 28, 4 AM $ 729.9
+0.16%
$ 729,900 $ 43,177
Jul 28, 3 AM $ 728.73
-0.12%
$ 728,730 $ 41,022
Jul 28, 2 AM $ 729.57
-0.03%
$ 729,570 $ 41,794
Jul 28, 1 AM $ 729.79
-0.01%
$ 729,790 $ 41,775
Jul 28, 12 AM $ 729.85
+0.13%
$ 729,847 $ 42,636
Jul 27, 11 PM $ 729.09
-0.13%
$ 729,089 $ 41,994
Jul 27, 10 PM $ 730.07
+0.13%
$ 730,070 $ 40,296
Jul 27, 9 PM $ 729.1
-0.05%
$ 729,100 $ 39,014
Jul 27, 8 PM $ 729.5
+0.07%
$ 729,500 $ 37,642
Jul 27, 7 PM $ 729.02
-0.15%
$ 729,020 $ 35,539
Jul 27, 6 PM $ 730.11
-0.39%
$ 730,110 $ 33,519
Jul 27, 5 PM $ 732.96
-0.42%
$ 732,960 $ 29,786
Jul 27, 4 PM $ 736.07
-1.01%
$ 736,071 $ 26,330
Jul 27, 3 PM $ 743.61
+0.01%
$ 743,610 $ 24,243
Jul 27, 2 PM $ 743.54
+0.16%
$ 743,540 $ 23,018
Jul 27, 1 PM $ 742.34
-0.13%
$ 742,340 $ 16,979
Jul 27, 12 PM $ 743.32
+0.16%
$ 743,320 $ 16,342
Jul 27, 11 AM $ 742.13
-0.03%
$ 742,130 $ 16,205
Jul 27, 10 AM $ 742.37
+0.50%
$ 742,370 $ 13,901
Jul 27, 9 AM $ 738.64
+0.23%
$ 738,642 $ 12,592
Jul 27, 8 AM $ 736.92
-0.17%
$ 736,918 $ 11,459
Jul 27, 7 AM $ 738.14
-0.07%
$ 738,140 $ 11,050
Jul 27, 6 AM $ 738.67
+0.00%
$ 738,670 $ 9,956
Jul 27, 5 AM $ 738.67
+0.03%
$ 738,670 $ 8,703
Jul 27, 4 AM $ 738.18
-0.02%
$ 738,180 $ 7,483
Jul 27, 3 AM $ 738.36
-0.06%
$ 738,361 $ 6,471
Jul 27, 2 AM $ 738.81
+0.09%
$ 738,809 $ 5,362
Jul 27, 1 AM $ 738.15
-2.44%
$ 738,150 $ 4,452
Jul 27, 12 AM $ 756.63
-5.72%
$ 756,630 $ 2,849
Jul 26, 11 PM $ 802.55
+0.00%
$ 802,550 $ 1,152
Jul 26, 10 PM $ 802.55
+0.00%
$ 802,550 $ 1,152
Jul 26, 9 PM $ 802.55
+0.00%
$ 802,550 $ 1,152
Jul 26, 8 PM $ 802.55
-0.43%
$ 802,550 $ 1,178
Jul 26, 7 PM $ 806.01
-0.59%
$ 806,014 $ 1,321
Jul 26, 6 PM $ 810.8
+0.13%
$ 810,800 $ 1,331
Jul 26, 5 PM $ 809.74
+0.04%
$ 809,739 $ 1,252
Jul 26, 4 PM $ 809.42
+0.00%
$ 809,420 $ 1,104
Jul 26, 3 PM $ 809.42
+0.00%
$ 809,420 $ 1,104
Jul 26, 2 PM $ 809.46
+0.00%
$ 809,460 $ 1,122
Jul 26, 1 PM $ 809.46
+0.00%
$ 809,460 $ 1,150
Jul 26, 12 PM $ 809.46
-0.09%
$ 809,460 $ 1,220
Jul 26, 11 AM $ 810.19
+0.00%
$ 810,190 $ 1,274
Jul 26, 10 AM $ 810.17
+0.11%
$ 810,170 $ 963
Jul 26, 9 AM $ 809.3
-0.18%
$ 809,300 $ 1,070
Jul 26, 8 AM $ 810.78
+0.10%
$ 810,780 $ 1,046
Jul 26, 7 AM $ 809.94
+0.00%
$ 809,940 $ 832
Jul 26, 6 AM $ 809.94
+0.06%
$ 809,940 $ 957