CrowdStrike xStock Historical Data

CRWDX Page 8
Download
Date Close Price change Market cap Trading volume
Jun 1, 7 PM $ 778.35
+0.67%
$ 778,346 $ 1,892
Jun 1, 6 PM $ 773.15
+1.15%
$ 773,146 $ 1,546
Jun 1, 5 PM $ 764.35
-0.37%
$ 764,346 $ 1,488
Jun 1, 4 PM $ 767.19
+0.00%
$ 767,187 $ 1,329
Jun 1, 3 PM $ 767.19
+1.21%
$ 767,187 $ 1,329
Jun 1, 2 PM $ 758.01
+2.48%
$ 758,005 $ 1,158
Jun 1, 1 PM $ 739.7
+0.21%
$ 739,696 $ 313
Jun 1, 12 PM $ 738.16
+0.22%
$ 738,157 $ 54
Jun 1, 11 AM $ 736.56
-0.05%
$ 736,560 $ 43
Jun 1, 10 AM $ 736.9
+4.86%
$ 736,900 $ 30
Jun 1, 9 AM $ 702.77
+0.00%
$ 702,770 $ 1
Jun 1, 8 AM $ 702.77
+0.00%
$ 702,770 $ 1
Jun 1, 7 AM $ 702.77
+0.00%
$ 702,770 $ 1
Jun 1, 6 AM $ 702.77
+0.00%
$ 702,770 $ 1
Jun 1, 5 AM $ 702.77
+0.00%
$ 702,770 $ 1
Jun 1, 4 AM $ 702.77
+0.00%
$ 702,770 $ 1
Jun 1, 3 AM $ 702.77
+0.00%
$ 702,770 $ 1
Jun 1, 2 AM $ 702.77
+0.00%
$ 702,770 $ 1
Jun 1, 1 AM $ 702.77
+0.00%
$ 702,770 $ 1
Jun 1, 12 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 11 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 10 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 9 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 8 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 7 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 6 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 5 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 4 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 3 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 2 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 1 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 12 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 11 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 10 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 9 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 8 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 7 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 6 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 5 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 4 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 3 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 2 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 1 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 31, 12 AM $ 702.77
+0.00%
$ 702,770 $ 1
May 30, 11 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 30, 10 PM $ 702.77
+0.00%
$ 702,770 $ 1
May 30, 9 PM $ 702.77
+0.00%
$ 702,770 $ 407
May 30, 8 PM $ 702.77
+0.00%
$ 702,770 $ 684
May 30, 7 PM $ 702.77
+0.00%
$ 702,770 $ 684
May 30, 6 PM $ 702.77
+0.00%
$ 702,770 $ 684