CrowdStrike xStock Historical Data

CRWDX Page 14
Download
Date Close Price change Market cap Trading volume
2:20 AM $ 421.12
+0.00%
$ 421,120 $ 18,661
2:19 AM $ 421.12
+0.00%
$ 421,120 $ 18,617
2:18 AM $ 421.2
+0.00%
$ 421,120 $ 18,617
2:17 AM $ 421.2
-0.02%
$ 421,120 $ 18,578
2:16 AM $ 421.28
+0.00%
$ 421,120 $ 18,578
2:15 AM $ 421.28
+0.00%
$ 421,120 $ 18,616
2:14 AM $ 421.28
+0.02%
$ 421,280 $ 18,616
2:13 AM $ 421.2
+0.00%
$ 421,280 $ 18,648
2:12 AM $ 421.2
+0.00%
$ 421,280 $ 18,609
2:11 AM $ 421.2
+0.00%
$ 421,280 $ 18,609
2:10 AM $ 421.2
+0.02%
$ 421,280 $ 18,609
2:09 AM $ 421.12
+0.00%
$ 421,120 $ 18,629
2:08 AM $ 419.02
+0.00%
$ 421,120 $ 18,629
2:07 AM $ 419.02
+0.00%
$ 421,120 $ 18,662
2:06 AM $ 419.02
+0.46%
$ 421,120 $ 18,646
2:05 AM $ 417.12
+0.00%
$ 421,120 $ 18,646
2:04 AM $ 417.12
+0.00%
$ 417,120 $ 18,681
2:03 AM $ 419.01
+0.00%
$ 417,120 $ 18,685
2:02 AM $ 419.01
+0.00%
$ 417,120 $ 18,685
2:01 AM $ 419.01
+0.00%
$ 417,120 $ 18,683
2:00 AM $ 419.01
+0.00%
$ 417,120 $ 18,683
1:59 AM $ 419.01
-0.41%
$ 419,012 $ 18,688
1:58 AM $ 420.73
+0.00%
$ 419,012 $ 18,668
1:57 AM $ 420.73
+0.00%
$ 419,012 $ 18,668
1:56 AM $ 420.73
+0.00%
$ 419,012 $ 18,668
1:55 AM $ 420.73
+0.00%
$ 419,012 $ 18,668
1:54 AM $ 420.73
+0.49%
$ 420,730 $ 18,629
1:53 AM $ 418.67
+0.00%
$ 420,730 $ 18,629
1:52 AM $ 418.67
+0.00%
$ 420,730 $ 18,629
1:51 AM $ 418.67
+0.00%
$ 420,730 $ 18,645
1:50 AM $ 416.8
+0.00%
$ 420,730 $ 18,609
1:49 AM $ 416.8
+0.00%
$ 416,800 $ 18,609
1:48 AM $ 416.8
+0.00%
$ 416,800 $ 18,649
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