CrowdStrike xStock Historical Data

CRWDX Page 9
Download
Date Close Price change Market cap Trading volume
Jun 4, 8 AM $ 684.98
+2.44%
$ 684,978 $ 4,844
Jun 4, 7 AM $ 668.68
+0.03%
$ 668,678 $ 4,694
Jun 4, 6 AM $ 668.51
+0.07%
$ 668,506 $ 4,913
Jun 4, 5 AM $ 668.03
-0.82%
$ 668,032 $ 5,640
Jun 4, 4 AM $ 673.53
+0.00%
$ 673,527 $ 5,573
Jun 4, 3 AM $ 672.39
+0.63%
$ 672,387 $ 5,163
Jun 4, 2 AM $ 668.58
-0.24%
$ 668,581 $ 4,272
Jun 4, 1 AM $ 669.69
+0.32%
$ 669,690 $ 3,832
Jun 4, 12 AM $ 667.11
-9.63%
$ 667,110 $ 3,705
Jun 3, 11 PM $ 738.21
+0.00%
$ 738,210 $ 51
Jun 3, 10 PM $ 738.21
+7.64%
$ 738,210 $ 3,673
Jun 3, 9 PM $ 686.17
-6.69%
$ 686,173 $ 3,673
Jun 3, 8 PM $ 735.39
+0.00%
$ 735,391 $ 2,413
Jun 3, 7 PM $ 735.39
-3.59%
$ 735,391 $ 2,413
Jun 3, 6 PM $ 762.75
-0.06%
$ 762,752 $ 2,469
Jun 3, 5 PM $ 763.17
+0.00%
$ 763,173 $ 13,205
Jun 3, 4 PM $ 763.17
-0.57%
$ 763,173 $ 13,205
Jun 3, 3 PM $ 767.57
+0.00%
$ 767,565 $ 16,504
Jun 3, 2 PM $ 767.57
+2.53%
$ 767,565 $ 16,504
Jun 3, 1 PM $ 748.66
-0.15%
$ 748,658 $ 15,723
Jun 3, 12 PM $ 749.82
-0.25%
$ 749,820 $ 15,371
Jun 3, 11 AM $ 751.67
+0.00%
$ 751,665 $ 15,085
Jun 3, 10 AM $ 751.67
+0.00%
$ 751,665 $ 15,087
Jun 3, 9 AM $ 751.67
+0.00%
$ 751,665 $ 15,329
Jun 3, 8 AM $ 751.67
+0.00%
$ 751,665 $ 15,329
Jun 3, 7 AM $ 751.67
-2.76%
$ 751,665 $ 16,220
Jun 3, 6 AM $ 773
+2.58%
$ 772,999 $ 16,719
Jun 3, 5 AM $ 753.53
+0.00%
$ 753,530 $ 15,894
Jun 3, 4 AM $ 753.53
+0.00%
$ 753,530 $ 15,894
Jun 3, 3 AM $ 753.53
-4.21%
$ 753,530 $ 15,894
Jun 3, 2 AM $ 786.63
+4.39%
$ 786,628 $ 15,894
Jun 3, 1 AM $ 753.53
-4.21%
$ 753,530 $ 15,894
Jun 3, 12 AM $ 786.63
+0.00%
$ 786,628 $ 15,894
Jun 2, 11 PM $ 786.63
+4.39%
$ 786,628 $ 15,894
Jun 2, 10 PM $ 753.53
+0.00%
$ 753,530 $ 15,678
Jun 2, 9 PM $ 753.53
+0.00%
$ 753,530 $ 15,679
Jun 2, 8 PM $ 753.53
-0.85%
$ 753,530 $ 15,679
Jun 2, 7 PM $ 759.98
+0.00%
$ 759,981 $ 15,679
Jun 2, 6 PM $ 759.98
-1.34%
$ 759,977 $ 15,689
Jun 2, 5 PM $ 770.33
+2.99%
$ 770,331 $ 15,811
Jun 2, 4 PM $ 747.97
-1.73%
$ 747,973 $ 4,993
Jun 2, 3 PM $ 761.16
-0.14%
$ 761,160 $ 1,858
Jun 2, 2 PM $ 762.24
+0.14%
$ 762,242 $ 1,958
Jun 2, 1 PM $ 761.16
+0.00%
$ 761,160 $ 2,970
Jun 2, 12 PM $ 761.16
+0.00%
$ 761,160 $ 3,078
Jun 2, 11 AM $ 761.16
-0.42%
$ 761,160 $ 3,078
Jun 2, 10 AM $ 764.36
-0.69%
$ 764,358 $ 3,089
Jun 2, 9 AM $ 769.69
+0.00%
$ 769,689 $ 2,862
Jun 2, 8 AM $ 769.69
-0.90%
$ 769,695 $ 2,879
Jun 2, 7 AM $ 776.65
-0.17%
$ 776,653 $ 1,998