CrowdStrike xStock Historical Data

CRWDX Page 13
Download
Date Close Price change Market cap Trading volume
1:47 AM $ 416.8
+0.00%
$ 416,800 $ 18,676
1:46 AM $ 416.8
+0.00%
$ 416,800 $ 18,661
1:45 AM $ 416.8
+0.00%
$ 416,800 $ 18,661
1:44 AM $ 416.8
-0.91%
$ 416,800 $ 18,656
1:43 AM $ 420.65
+0.00%
$ 416,800 $ 18,624
1:42 AM $ 420.65
+0.02%
$ 416,800 $ 18,624
1:41 AM $ 420.57
+0.00%
$ 416,800 $ 18,611
1:40 AM $ 420.57
+0.00%
$ 416,800 $ 18,629
1:39 AM $ 420.57
+0.00%
$ 420,570 $ 18,700
1:38 AM $ 420.57
+0.00%
$ 420,570 $ 18,700
1:37 AM $ 420.57
+0.00%
$ 420,570 $ 18,727
1:36 AM $ 420.57
+0.00%
$ 420,570 $ 18,727
1:35 AM $ 420.57
+0.00%
$ 420,570 $ 18,727
1:34 AM $ 420.57
+0.47%
$ 420,570 $ 18,727
1:33 AM $ 418.59
+0.00%
$ 420,570 $ 18,737
1:32 AM $ 418.6
+0.00%
$ 420,570 $ 18,767
1:31 AM $ 418.6
+0.00%
$ 420,570 $ 18,767
1:30 AM $ 418.6
+0.43%
$ 420,570 $ 18,749
1:29 AM $ 416.8
+0.00%
$ 416,800 $ 18,713
1:28 AM $ 416.8
+0.00%
$ 416,800 $ 18,679
1:27 AM $ 416.8
+0.00%
$ 416,800 $ 19,026
1:26 AM $ 416.8
+0.00%
$ 416,800 $ 19,026
1:25 AM $ 416.8
+0.00%
$ 416,800 $ 19,026
1:24 AM $ 416.8
+0.00%
$ 416,800 $ 19,026
1:23 AM $ 418.86
+0.00%
$ 416,800 $ 19,095
1:22 AM $ 418.86
+0.00%
$ 416,800 $ 19,127
1:21 AM $ 418.86
+0.00%
$ 416,800 $ 19,127
1:20 AM $ 418.86
-0.44%
$ 416,800 $ 19,127
1:19 AM $ 420.73
+0.00%
$ 420,730 $ 19,140
1:18 AM $ 418.67
+0.45%
$ 420,730 $ 19,114
1:17 AM $ 416.8
+0.00%
$ 420,730 $ 19,114
1:16 AM $ 416.8
+0.00%
$ 420,730 $ 19,114
1:15 AM $ 416.8
+0.00%
$ 420,730 $ 19,114
1:14 AM $ 416.8
+0.00%
$ 416,800 $ 19,120
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