CrowdStrike xStock Historical Data

CRWDX Page 6
Download
Date Close Price change Market cap Trading volume
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
Jun 4, 7 PM $ 715.82
+0.03%
$ 715,818 $ 25,892
Jun 4, 6 PM $ 715.57
+5.89%
$ 715,572 $ 25,788
Jun 4, 5 PM $ 675.8
+0.00%
$ 675,800 $ 25,262
Jun 4, 4 PM $ 675.8
+0.00%
$ 675,800 $ 25,262
Jun 4, 3 PM $ 675.8
-2.46%
$ 675,800 $ 25,262
Jun 4, 2 PM $ 692.83
+0.00%
$ 692,833 $ 25,262
Jun 4, 1 PM $ 692.83
+2.16%
$ 692,833 $ 25,262
Jun 4, 12 PM $ 678.15
+0.00%
$ 678,152 $ 8,949
Jun 4, 11 AM $ 678.15
+0.65%
$ 678,152 $ 8,949
Jun 4, 10 AM $ 673.77
-1.63%
$ 673,767 $ 8,368
Jun 4, 9 AM $ 684.95
+0.00%
$ 684,955 $ 4,869
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