CrowdStrike xStock Historical Data

CRWDX Page 2
Download
Date Close Price change Market cap Trading volume
Jun 11, 4 AM $ 642.56
-0.89%
$ 642,557 $ 2,891
Jun 11, 3 AM $ 648.32
-0.09%
$ 648,320 $ 2,707
Jun 11, 2 AM $ 648.89
+0.00%
$ 648,890 $ 2,707
Jun 11, 1 AM $ 648.89
+0.09%
$ 648,890 $ 2,707
Jun 11, 12 AM $ 648.32
-0.09%
$ 648,320 $ 2,707
Jun 10, 11 PM $ 648.89
+0.48%
$ 648,890 $ 2,707
Jun 10, 10 PM $ 645.79
+0.00%
$ 645,790 $ 2,723
Jun 10, 9 PM $ 645.79
+0.00%
$ 645,790 $ 2,723
Jun 10, 8 PM $ 645.79
-0.46%
$ 645,790 $ 2,723
Jun 10, 7 PM $ 648.8
-0.23%
$ 648,803 $ 2,715
Jun 10, 6 PM $ 650.3
-0.72%
$ 650,304 $ 2,693
Jun 10, 5 PM $ 655.05
+0.14%
$ 655,051 $ 1,545
Jun 10, 4 PM $ 654.13
+3.19%
$ 654,130 $ 1,141
Jun 10, 3 PM $ 633.92
+0.00%
$ 633,917 $ 1,141
Jun 10, 2 PM $ 633.92
+0.26%
$ 633,917 $ 1,141
Jun 10, 1 PM $ 632.28
+0.00%
$ 632,285 $ 1,558
Jun 10, 12 PM $ 632.28
-1.88%
$ 632,285 $ 1,558
Jun 10, 11 AM $ 644.43
+0.00%
$ 644,431 $ 1,223
Jun 10, 10 AM $ 644.43
-0.01%
$ 644,431 $ 1,223
Jun 10, 9 AM $ 644.5
+2.42%
$ 644,503 $ 1,319
Jun 10, 8 AM $ 629.28
-2.40%
$ 629,280 $ 1,319
Jun 10, 7 AM $ 644.76
+0.00%
$ 644,756 $ 1,301
Jun 10, 6 AM $ 644.76
+0.00%
$ 644,756 $ 1,301
Jun 10, 5 AM $ 644.76
+0.00%
$ 644,756 $ 1,301
Jun 10, 4 AM $ 644.76
+0.41%
$ 644,756 $ 1,301
Jun 10, 3 AM $ 642.11
+3.27%
$ 642,114 $ 1,592
Jun 10, 2 AM $ 621.76
-1.36%
$ 621,755 $ 1,488
Jun 10, 1 AM $ 630.3
+0.00%
$ 630,300 $ 1,488
Jun 10, 12 AM $ 630.3
+0.00%
$ 630,300 $ 1,488
Jun 9, 11 PM $ 630.3
-4.01%
$ 630,300 $ 1,488
Jun 9, 10 PM $ 656.61
+4.75%
$ 656,610 $ 1,431
Jun 9, 9 PM $ 626.81
+0.00%
$ 626,814 $ 1,432
Jun 9, 8 PM $ 626.81
-4.54%
$ 626,814 $ 1,432
Jun 9, 7 PM $ 656.61
+0.00%
$ 656,610 $ 1,504
Jun 9, 6 PM $ 656.61
+0.00%
$ 656,610 $ 1,504
Jun 9, 5 PM $ 656.61
+0.00%
$ 656,610 $ 1,504
Jun 9, 4 PM $ 656.61
+2.37%
$ 656,610 $ 1,504
Jun 9, 3 PM $ 641.42
-0.03%
$ 641,422 $ 1,504
Jun 9, 2 PM $ 641.58
-3.89%
$ 641,584 $ 1,520
Jun 9, 1 PM $ 667.54
+1.45%
$ 667,543 $ 980
Jun 9, 12 PM $ 658.01
-0.03%
$ 658,010 $ 735
Jun 9, 11 AM $ 658.2
+0.13%
$ 658,204 $ 833
Jun 9, 10 AM $ 657.35
+0.00%
$ 657,354 $ 817
Jun 9, 9 AM $ 657.35
+0.68%
$ 657,354 $ 817
Jun 9, 8 AM $ 652.92
-0.56%
$ 652,924 $ 715
Jun 9, 7 AM $ 656.61
+0.00%
$ 656,610 $ 1,406
Jun 9, 6 AM $ 656.61
+0.00%
$ 656,610 $ 1,532
Jun 9, 5 AM $ 651.14
+0.00%
$ 651,144 $ 1,532
Jun 9, 4 AM $ 651.14
-0.62%
$ 651,144 $ 1,532
Jun 9, 3 AM $ 655.2
+0.00%
$ 655,200 $ 232