CrowdStrike xStock Historical Data

CRWDX Page 5
Download
Date Close Price change Market cap Trading volume
Jun 7, 4 AM $ 649.2
+0.00%
$ 649,200 $ 10,909
Jun 7, 3 AM $ 649.2
+8.19%
$ 649,200 $ 10,909
Jun 7, 2 AM $ 600.03
+0.00%
$ 600,030 $ 10,785
Jun 7, 1 AM $ 600.03
+0.00%
$ 600,030 $ 10,785
Jun 7, 12 AM $ 600.03
+0.00%
$ 600,030 $ 5,134
Jun 6, 6 PM $ 768.36
-4.07%
$ 768,356 $ 10,391
Jun 6, 5 PM $ 795.8
-11.58%
$ 795,804 $ 9,686
Jun 6, 4 PM $ 900
+6.69%
$ 900,000 $ 9,365
Jun 6, 3 PM $ 843.56
+5.60%
$ 843,560 $ 7,440
Jun 6, 2 PM $ 778.92
+2.44%
$ 778,921 $ 5,844
Jun 6, 11 AM $ 738.21
+9.25%
$ 738,210 $ 1,005
Jun 6, 10 AM $ 675.72
+0.00%
$ 675,720 $ 134
Jun 6, 9 AM $ 675.72
+0.00%
$ 675,720 $ 134
Jun 6, 8 AM $ 675.72
+0.00%
$ 675,720 $ 134
Jun 6, 7 AM $ 675.72
+0.00%
$ 675,720 $ 150
Jun 6, 6 AM $ 675.72
+0.00%
$ 675,720 $ 150
Jun 6, 5 AM $ 675.72
-0.99%
$ 675,720 $ 150
Jun 6, 4 AM $ 682.51
+0.00%
$ 682,510 $ 6,829
Jun 6, 3 AM $ 682.51
+0.00%
$ 682,510 $ 6,829
Jun 6, 2 AM $ 682.51
+0.00%
$ 682,510 $ 6,829
Jun 6, 1 AM $ 682.51
-0.13%
$ 682,510 $ 6,829
Jun 6, 12 AM $ 683.38
+0.00%
$ 683,382 $ 6,829
Jun 5, 11 PM $ 683.38
+0.00%
$ 683,382 $ 6,829
Jun 5, 10 PM $ 683.38
+0.00%
$ 683,382 $ 6,829
Jun 5, 9 PM $ 683.38
+2.84%
$ 683,382 $ 6,829
Jun 5, 8 PM $ 664.51
-1.55%
$ 664,513 $ 6,373
Jun 5, 7 PM $ 674.96
-0.80%
$ 674,962 $ 6,378
Jun 5, 6 PM $ 680.41
-3.06%
$ 680,412 $ 6,513
Jun 5, 5 PM $ 701.87
+0.00%
$ 701,870 $ 6,634
Jun 5, 4 PM $ 701.87
+1.11%
$ 701,870 $ 6,634
Jun 5, 3 PM $ 694.14
+0.00%
$ 694,145 $ 6,634
Jun 5, 2 PM $ 694.14
+0.82%
$ 694,145 $ 6,634
Jun 5, 1 PM $ 688.53
-2.70%
$ 688,532 $ 6,457
Jun 5, 12 PM $ 707.65
-1.00%
$ 707,647 $ 23,177
Jun 5, 11 AM $ 714.79
+0.11%
$ 714,793 $ 21,098
Jun 5, 10 AM $ 714.02
+0.00%
$ 714,016 $ 20,466
Jun 5, 9 AM $ 714
+0.34%
$ 714,002 $ 22,988
Jun 5, 8 AM $ 711.58
+1.52%
$ 711,577 $ 22,985
Jun 5, 7 AM $ 700.9
-1.67%
$ 700,895 $ 22,526
Jun 5, 6 AM $ 712.81
-0.52%
$ 712,806 $ 22,892
Jun 5, 5 AM $ 716.51
+0.52%
$ 716,510 $ 23,012
Jun 5, 4 AM $ 712.81
-0.66%
$ 712,805 $ 23,012
Jun 5, 3 AM $ 717.55
+0.15%
$ 717,549 $ 22,941
Jun 5, 2 AM $ 716.51
+0.00%
$ 716,510 $ 25,128
Jun 5, 1 AM $ 716.51
+0.00%
$ 716,510 $ 25,128
Jun 5, 12 AM $ 716.51
-2.14%
$ 716,510 $ 25,128
Jun 4, 11 PM $ 732.16
+2.18%
$ 732,164 $ 25,128
Jun 4, 10 PM $ 716.51
-2.14%
$ 716,510 $ 25,128
Jun 4, 9 PM $ 732.16
+4.09%
$ 732,164 $ 25,128
Jun 4, 8 PM $ 703.43
-1.73%
$ 703,428 $ 25,584