CrowdStrike xStock Historical Data

CRWDX Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 2, 6 AM $ 777.96
+2.54%
$ 777,956 $ 1,953
Jun 2, 5 AM $ 758.7
-0.16%
$ 758,701 $ 1,874
Jun 2, 4 AM $ 759.91
+0.00%
$ 759,910 $ 1,874
Jun 2, 3 AM $ 759.91
+0.00%
$ 759,910 $ 1,874
Jun 2, 2 AM $ 759.91
+0.00%
$ 759,910 $ 1,874
Jun 2, 1 AM $ 759.91
+0.00%
$ 759,910 $ 1,874
Jun 2, 12 AM $ 759.91
+0.16%
$ 759,910 $ 1,874
Jun 1, 11 PM $ 758.7
-4.21%
$ 758,701 $ 1,874
Jun 1, 10 PM $ 792.01
-0.25%
$ 792,010 $ 1,942
Jun 1, 9 PM $ 794.02
+2.01%
$ 794,020 $ 1,940
Jun 1, 8 PM $ 778.35
+0.00%
$ 778,346 $ 1,892
Jun 1, 7 PM $ 778.35
+0.67%
$ 778,346 $ 1,892