CrowdStrike xStock Historical Data

CRWDX Page 12
Download
Date Close Price change Market cap Trading volume
1:13 AM $ 416.8
-0.44%
$ 416,800 $ 19,088
1:12 AM $ 418.65
+0.00%
$ 416,800 $ 19,088
1:11 AM $ 418.65
+0.00%
$ 416,800 $ 19,088
1:10 AM $ 418.65
+0.44%
$ 416,800 $ 19,086
1:09 AM $ 416.8
+0.00%
$ 416,800 $ 19,086
1:08 AM $ 418.83
+0.00%
$ 416,800 $ 19,059
1:07 AM $ 418.83
-0.44%
$ 416,800 $ 19,029
1:06 AM $ 418.83
-0.44%
$ 416,800 $ 19,029
1:05 AM $ 420.68
+0.00%
$ 416,800 $ 19,029
1:04 AM $ 420.68
+0.00%
$ 420,680 $ 19,034
1:03 AM $ 418.65
+0.05%
$ 420,680 $ 18,971
1:02 AM $ 418.44
+0.00%
$ 420,680 $ 18,971
1:01 AM $ 418.44
+0.00%
$ 420,680 $ 18,971
1:00 AM $ 418.44
+0.00%
$ 420,680 $ 18,991
12:59 AM $ 416.8
+0.00%
$ 416,800 $ 18,991
12:58 AM $ 418.96
+0.00%
$ 416,800 $ 18,977
12:57 AM $ 418.96
+0.00%
$ 416,800 $ 18,977
12:56 AM $ 418.96
-0.46%
$ 416,800 $ 18,977
12:55 AM $ 420.91
+0.00%
$ 416,800 $ 18,988
12:54 AM $ 420.91
+0.00%
$ 420,910 $ 18,988
12:53 AM $ 420.87
+0.01%
$ 420,910 $ 18,930
12:52 AM $ 420.84
+0.00%
$ 420,910 $ 18,930
12:51 AM $ 420.84
+0.00%
$ 420,910 $ 18,906
12:50 AM $ 420.84
+0.00%
$ 420,910 $ 18,906
12:49 AM $ 420.84
+0.00%
$ 420,840 $ 18,918
12:48 AM $ 419.73
+0.46%
$ 420,840 $ 18,875
12:47 AM $ 417.8
+0.00%
$ 420,840 $ 18,875
12:46 AM $ 417.8
+0.00%
$ 420,840 $ 18,875
12:45 AM $ 418.71
+0.00%
$ 420,840 $ 18,851
12:44 AM $ 418.71
+0.00%
$ 418,710 $ 18,851
12:43 AM $ 426.04
+0.00%
$ 418,710 $ 18,854
12:42 AM $ 426.04
+0.00%
$ 418,710 $ 18,863
12:41 AM $ 426.04
-1.54%
$ 418,710 $ 18,863
12:40 AM $ 432.7
+0.00%
$ 418,710 $ 18,856
12:39 AM $ 432.7
+0.00%
$ 432,700 $ 18,843
12:38 AM $ 432.7
+0.00%
$ 432,700 $ 18,843
12:37 AM $ 432.7
+0.00%
$ 432,700 $ 18,818
12:36 AM $ 432.7
+0.00%
$ 432,700 $ 18,818
12:35 AM $ 432.7
+0.00%
$ 432,700 $ 18,831
12:34 AM $ 432.7
+1.80%
$ 432,700 $ 18,831
12:33 AM $ 425.03
+0.00%
$ 432,700 $ 18,880
12:32 AM $ 425.04
+0.00%
$ 432,700 $ 18,880
12:31 AM $ 425.04
+0.00%
$ 432,700 $ 18,880
12:30 AM $ 425.04
+1.66%
$ 432,700 $ 18,856
12:29 AM $ 418.08
-1.79%
$ 418,080 $ 18,856
12:28 AM $ 425.69
+0.00%
$ 418,080 $ 18,858
12:27 AM $ 425.69
+0.00%
$ 418,080 $ 18,858
12:26 AM $ 425.69
+0.00%
$ 418,080 $ 18,864
12:25 AM $ 432.61
+0.00%
$ 418,080 $ 18,830
12:24 AM $ 432.61
+0.00%
$ 432,610 $ 18,830