CrowdStrike xStock Historical Data

CRWDX Page 13
Download
Date Close Price change Market cap Trading volume
May 27, 3 AM $ 668.99
+0.00%
$ 668,986 $ 6,808
May 27, 2 AM $ 668.99
+0.00%
$ 668,988 $ 6,819
May 27, 1 AM $ 668.99
+0.00%
$ 668,988 $ 6,819
May 27, 12 AM $ 668.99
+0.00%
$ 668,988 $ 6,819
May 26, 11 PM $ 668.99
-0.13%
$ 668,988 $ 6,819
May 26, 10 PM $ 669.86
+0.00%
$ 669,860 $ 5,294
May 26, 9 PM $ 669.84
+0.00%
$ 669,839 $ 5,276
May 26, 8 PM $ 669.84
-0.69%
$ 669,839 $ 5,276
May 26, 7 PM $ 674.52
+0.11%
$ 674,518 $ 5,252
May 26, 6 PM $ 673.8
+0.00%
$ 673,800 $ 4,849
May 26, 5 PM $ 673.8
+0.00%
$ 673,800 $ 4,849
May 26, 4 PM $ 673.8
+1.50%
$ 673,800 $ 4,861
May 26, 3 PM $ 663.82
+0.56%
$ 663,820 $ 3,611
May 26, 2 PM $ 660.12
+0.13%
$ 660,122 $ 3,614
May 26, 1 PM $ 659.29
-0.36%
$ 659,289 $ 4,562
May 26, 12 PM $ 661.67
+0.37%
$ 661,670 $ 4,468
May 26, 11 AM $ 659.24
+0.00%
$ 659,240 $ 4,454
May 26, 10 AM $ 659.24
-0.12%
$ 659,240 $ 4,454
May 26, 9 AM $ 660.02
+0.65%
$ 660,017 $ 4,434
May 26, 8 AM $ 655.74
+0.42%
$ 655,739 $ 3,597
May 26, 7 AM $ 652.99
+0.50%
$ 652,989 $ 1,447
May 26, 6 AM $ 649.74
+0.00%
$ 649,743 $ 1,149
May 26, 5 AM $ 649.74
+0.00%
$ 649,743 $ 1,149
May 26, 4 AM $ 649.74
+0.00%
$ 649,743 $ 1,149
May 26, 3 AM $ 649.75
-0.03%
$ 649,751 $ 1,343
May 26, 2 AM $ 649.93
+0.00%
$ 649,927 $ 1,332
May 26, 1 AM $ 649.93
-0.01%
$ 649,927 $ 1,332
May 26, 12 AM $ 649.98
+0.00%
$ 649,980 $ 1,304
May 25, 11 PM $ 649.98
+0.00%
$ 649,980 $ 1,485
May 25, 10 PM $ 649.98
+0.00%
$ 649,980 $ 1,485
May 25, 9 PM $ 649.98
+0.00%
$ 649,980 $ 1,485
May 25, 8 PM $ 649.98
+0.00%
$ 649,980 $ 1,485
May 25, 7 PM $ 649.98
+0.00%
$ 649,980 $ 1,485
May 25, 5 PM $ 615.44
+0.00%
$ 615,440 $ 1,475
May 25, 4 PM $ 615.44
+0.00%
$ 615,440 $ 1,496
May 25, 3 PM $ 615.44
-4.69%
$ 615,440 $ 1,555
May 25, 2 PM $ 645.7
+1.33%
$ 645,700 $ 1,553
May 25, 1 PM $ 637.2
+0.00%
$ 637,200 $ 650
May 25, 12 PM $ 637.2
+0.00%
$ 637,200 $ 650
May 25, 11 AM $ 637.2
+0.00%
$ 637,200 $ 650
May 25, 10 AM $ 637.2
+0.00%
$ 637,200 $ 650
May 25, 9 AM $ 637.2
+0.00%
$ 637,200 $ 650
May 25, 8 AM $ 637.2
-1.21%
$ 637,200 $ 759
May 25, 7 AM $ 645
+0.00%
$ 645,000 $ 637
May 25, 6 AM $ 645
+0.00%
$ 645,000 $ 637
May 25, 5 AM $ 645
+0.00%
$ 645,000 $ 638
May 25, 4 AM $ 645
+1.30%
$ 645,000 $ 656
May 25, 3 AM $ 636.72
+0.00%
$ 636,720 $ 462
May 25, 2 AM $ 636.72
+0.00%
$ 636,720 $ 462
May 25, 1 AM $ 636.72
+0.00%
$ 636,720 $ 462