CrowdStrike xStock Historical Data

CRWDX Page 11
Download
Date Close Price change Market cap Trading volume
Mar 25, 4 PM $ 393.84
-1.05%
$ 393,840 $ 21,811
Mar 25, 3 PM $ 398.02
+0.33%
$ 398,018 $ 22,222
Mar 25, 2 PM $ 396.75
+0.40%
$ 396,747 $ 22,029
Mar 25, 1 PM $ 395.16
-2.80%
$ 395,156 $ 21,989
Mar 25, 12 PM $ 400.67
+0.04%
$ 400,665 $ 22,106
Mar 25, 11 AM $ 400.5
+0.03%
$ 400,500 $ 22,029
Mar 25, 10 AM $ 400.38
-2.57%
$ 400,384 $ 21,942
Mar 25, 9 AM $ 410.96
-0.27%
$ 410,964 $ 21,938
Mar 25, 8 AM $ 412.08
+3.99%
$ 412,078 $ 22,114
Mar 25, 7 AM $ 396.28
-1.10%
$ 396,280 $ 22,374
Mar 25, 6 AM $ 400.69
+1.29%
$ 400,693 $ 22,488
Mar 25, 5 AM $ 395.58
+0.77%
$ 395,579 $ 20,761
Mar 25, 4 AM $ 392.55
+0.01%
$ 392,549 $ 20,564
Mar 25, 3 AM $ 392.52
-1.16%
$ 392,520 $ 20,250
Mar 25, 2 AM $ 397.11
+1.17%
$ 397,110 $ 20,301
Mar 25, 1 AM $ 392.51
+0.00%
$ 392,510 $ 20,284
Mar 25, 12 AM $ 392.52
+0.00%
$ 392,520 $ 20,175
Mar 24, 11 PM $ 392.51
-1.30%
$ 392,510 $ 20,300
Mar 24, 10 PM $ 398.93
+0.00%
$ 398,930 $ 20,157
Mar 24, 9 PM $ 398.93
+1.63%
$ 398,931 $ 20,146
Mar 24, 8 PM $ 392.52
+0.04%
$ 392,520 $ 20,145
Mar 24, 7 PM $ 392.37
-1.31%
$ 392,368 $ 20,270
Mar 24, 6 PM $ 397.57
+0.63%
$ 397,573 $ 21,125
Mar 24, 5 PM $ 395.08
-0.15%
$ 395,080 $ 20,674
Mar 24, 4 PM $ 395.69
+0.18%
$ 395,691 $ 19,915
Mar 24, 3 PM $ 394.97
-0.42%
$ 394,971 $ 19,414
Mar 24, 2 PM $ 396.64
+0.61%
$ 396,640 $ 19,325
Mar 24, 1 PM $ 394.23
-4.18%
$ 394,230 $ 19,518
Mar 24, 12 PM $ 411.41
+0.34%
$ 411,414 $ 19,330
Mar 24, 11 AM $ 410.01
-1.91%
$ 410,011 $ 19,428
Mar 24, 10 AM $ 417.99
-0.33%
$ 417,993 $ 19,265
Mar 24, 9 AM $ 419.37
+2.23%
$ 419,370 $ 19,224
Mar 24, 8 AM $ 410.23
-0.85%
$ 410,232 $ 19,211
Mar 24, 7 AM $ 413.76
+0.32%
$ 413,760 $ 19,041
Mar 24, 6 AM $ 412.43
+0.61%
$ 412,426 $ 19,869
Mar 24, 5 AM $ 409.94
-0.79%
$ 409,942 $ 19,982
Mar 24, 4 AM $ 413.77
+0.41%
$ 413,768 $ 19,900
Mar 24, 3 AM $ 412.08
+0.74%
$ 412,075 $ 20,339
Mar 24, 2 AM $ 409.06
-0.82%
$ 409,055 $ 20,206
Mar 24, 1 AM $ 412.43
+0.76%
$ 412,430 $ 20,216
Mar 24, 12 AM $ 409.3
-1.30%
$ 409,300 $ 20,401
Mar 23, 11 PM $ 414.67
+0.71%
$ 414,670 $ 20,359
Mar 23, 10 PM $ 411.76
+3.52%
$ 411,760 $ 20,412
Mar 23, 9 PM $ 397.76
-3.35%
$ 397,760 $ 20,510
Mar 23, 8 PM $ 411.54
-1.14%
$ 411,540 $ 20,439
Mar 23, 7 PM $ 416.27
-0.12%
$ 416,270 $ 20,331
Mar 23, 6 PM $ 416.16
+0.50%
$ 416,155 $ 19,193
Mar 23, 5 PM $ 414.1
+0.26%
$ 414,103 $ 19,263
Mar 23, 4 PM $ 413.02
-0.11%
$ 413,017 $ 19,255
Mar 23, 3 PM $ 413.46
-0.67%
$ 413,464 $ 19,265