CrowdStrike xStock Historical Data

CRWDX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 27, 4 PM $ 369.73
-0.86%
$ 369,730 $ 19,729
Mar 27, 3 PM $ 372.93
-0.58%
$ 372,932 $ 19,867
Mar 27, 2 PM $ 380.5
+4.94%
$ 380,496 $ 19,824
Mar 27, 1 PM $ 363.04
-1.00%
$ 363,037 $ 20,108
Mar 27, 12 PM $ 366.7
-1.85%
$ 366,705 $ 20,162
Mar 27, 11 AM $ 373.63
-6.15%
$ 373,631 $ 18,631
Mar 27, 10 AM $ 403.32
+2.70%
$ 403,320 $ 18,553
Mar 27, 9 AM $ 392.72
-0.07%
$ 392,721 $ 18,697
Mar 27, 8 AM $ 393.44
-3.41%
$ 393,444 $ 18,732
Mar 27, 7 AM $ 407.32
-0.20%
$ 407,320 $ 18,712
Mar 27, 6 AM $ 408.15
+3.10%
$ 408,151 $ 20,358
Mar 27, 5 AM $ 395.89
+0.60%
$ 395,890 $ 20,459
Mar 27, 4 AM $ 393.53
+0.31%
$ 393,527 $ 20,303
Mar 27, 3 AM $ 392.33
+0.00%
$ 392,330 $ 20,356
Mar 27, 2 AM $ 392.33
-3.89%
$ 392,330 $ 20,355
Mar 27, 1 AM $ 408.22
+1.53%
$ 408,220 $ 20,240
Mar 27, 12 AM $ 402.07
+2.44%
$ 402,069 $ 20,085
Mar 26, 11 PM $ 392.49
-3.50%
$ 392,490 $ 20,007
Mar 26, 10 PM $ 406.72
+5.17%
$ 406,720 $ 20,122
Mar 26, 9 PM $ 386.73
-3.53%
$ 386,730 $ 20,229
Mar 26, 8 PM $ 400.89
+1.27%
$ 400,890 $ 20,412
Mar 26, 7 PM $ 395.86
+1.34%
$ 395,860 $ 20,466
Mar 26, 6 PM $ 390.63
-2.10%
$ 390,630 $ 20,360
Mar 26, 5 PM $ 399.05
+1.09%
$ 399,048 $ 20,589
Mar 26, 4 PM $ 390.57
-0.69%
$ 390,573 $ 20,647
Mar 26, 3 PM $ 393.49
+0.47%
$ 393,492 $ 20,505
Mar 26, 2 PM $ 391.67
+0.17%
$ 391,667 $ 20,670
Mar 26, 1 PM $ 391.01
+1.51%
$ 391,014 $ 20,730
Mar 26, 12 PM $ 385.19
+0.97%
$ 385,190 $ 20,573
Mar 26, 11 AM $ 381.5
-0.02%
$ 381,500 $ 20,675
Mar 26, 10 AM $ 381.57
-0.74%
$ 381,573 $ 20,915
Mar 26, 9 AM $ 384.41
-0.19%
$ 384,410 $ 20,890
Mar 26, 8 AM $ 385.12
-0.09%
$ 385,124 $ 20,598
Mar 26, 7 AM $ 385.46
-0.66%
$ 385,458 $ 20,704
Mar 26, 6 AM $ 388.02
+1.32%
$ 388,020 $ 18,934
Mar 26, 5 AM $ 382.97
-0.20%
$ 382,970 $ 20,451
Mar 26, 4 AM $ 385.58
+0.43%
$ 385,580 $ 20,693
Mar 26, 3 AM $ 383.93
+0.22%
$ 383,930 $ 20,472
Mar 26, 2 AM $ 383.1
-0.84%
$ 383,100 $ 20,415
Mar 26, 1 AM $ 387.17
+0.46%
$ 387,170 $ 20,365
Mar 26, 12 AM $ 385.41
-6.20%
$ 385,410 $ 20,515
Mar 25, 11 PM $ 396.69
+6.73%
$ 396,690 $ 10,078
Mar 25, 10 PM $ 371.68
-0.05%
$ 371,680 $ 20,748
Mar 25, 9 PM $ 371.86
-3.38%
$ 371,860 $ 20,855
Mar 25, 8 PM $ 384.86
+0.01%
$ 384,860 $ 20,849
Mar 25, 7 PM $ 384.22
-2.57%
$ 384,218 $ 20,835
Mar 25, 6 PM $ 394.37
-2.44%
$ 394,371 $ 20,903
Mar 25, 5 PM $ 403.84
+2.54%
$ 403,840 $ 20,994
Mar 25, 4 PM $ 393.84
-1.05%
$ 393,840 $ 21,811
Mar 25, 3 PM $ 398.02
+0.33%
$ 398,018 $ 22,222