CrowdStrike xStock Historical Data

CRWDX Page 10
Download
Date Close Price change Market cap Trading volume
1:41 AM $ 397.28
+0.00%
$ 397,837 $ 20,305
1:40 AM $ 396.78
+0.00%
$ 397,837 $ 20,332
1:39 AM $ 396.78
-0.38%
$ 396,778 $ 20,295
1:38 AM $ 398.28
+0.00%
$ 396,778 $ 20,295
1:37 AM $ 398.28
+0.02%
$ 396,778 $ 20,288
1:36 AM $ 398.21
+0.00%
$ 396,778 $ 20,293
1:35 AM $ 398.21
+0.00%
$ 396,778 $ 20,293
1:34 AM $ 398.21
-0.36%
$ 398,207 $ 20,266
1:33 AM $ 399.64
+0.00%
$ 398,207 $ 20,266
1:32 AM $ 399.64
+0.00%
$ 398,207 $ 20,294
1:31 AM $ 399.64
+0.00%
$ 398,207 $ 20,294
1:30 AM $ 399.64
+0.00%
$ 398,207 $ 20,269
1:29 AM $ 399.64
+0.00%
$ 399,645 $ 20,269
1:28 AM $ 399.64
+0.00%
$ 399,645 $ 20,279
1:27 AM $ 399.64
+0.22%
$ 399,645 $ 20,312
1:26 AM $ 398.78
+0.00%
$ 399,645 $ 20,283
1:25 AM $ 399.64
+0.00%
$ 399,645 $ 20,283
1:24 AM $ 399.64
+0.42%
$ 399,645 $ 20,261
1:23 AM $ 397.98
+0.00%
$ 399,645 $ 20,297
1:22 AM $ 397.99
+0.00%
$ 399,645 $ 20,330
1:21 AM $ 397.99
+0.00%
$ 399,645 $ 20,330
1:20 AM $ 397.99
+0.00%
$ 399,645 $ 20,316
1:19 AM $ 397.99
+0.38%
$ 397,986 $ 20,305
1:18 AM $ 396.4
+0.00%
$ 397,986 $ 20,298
1:17 AM $ 396.4
+0.00%
$ 397,986 $ 20,298
1:16 AM $ 396.4
+0.00%
$ 397,986 $ 20,317
1:15 AM $ 396.33
+0.00%
$ 397,986 $ 20,292
1:14 AM $ 396.33
+0.00%
$ 396,329 $ 20,295
1:13 AM $ 396.33
+0.00%
$ 396,329 $ 20,295
1:12 AM $ 396.33
+0.00%
$ 396,329 $ 20,295
1:11 AM $ 396.33
+0.00%
$ 396,329 $ 20,309
1:10 AM $ 396.33
+0.00%
$ 396,329 $ 20,309
1:09 AM $ 396.33
+0.00%
$ 396,329 $ 20,311
1:08 AM $ 396.48
+0.00%
$ 396,329 $ 20,311
1:07 AM $ 396.47
+0.00%
$ 396,329 $ 20,284
1:06 AM $ 396.47
+0.00%
$ 396,329 $ 20,323
1:05 AM $ 396.47
+0.00%
$ 396,329 $ 20,323
1:04 AM $ 396.47
-0.38%
$ 396,470 $ 20,305
1:03 AM $ 397.94
+0.00%
$ 396,470 $ 20,291
1:02 AM $ 397.94
+0.00%
$ 396,470 $ 20,291
1:01 AM $ 397.94
+0.00%
$ 396,470 $ 20,291
1:00 AM $ 397.94
+0.39%
$ 396,470 $ 20,291
12:59 AM $ 396.39
+0.00%
$ 396,390 $ 20,275
12:58 AM $ 398.09
+0.00%
$ 396,390 $ 20,247
12:57 AM $ 398.09
+0.00%
$ 396,390 $ 20,247
12:56 AM $ 399.64
+0.00%
$ 396,390 $ 20,261
12:55 AM $ 399.64
+0.00%
$ 396,390 $ 20,223
12:54 AM $ 399.64
+0.44%
$ 399,640 $ 20,231
12:53 AM $ 397.88
+0.00%
$ 399,640 $ 20,231
12:52 AM $ 397.88
+0.00%
$ 399,640 $ 20,245