CrowdStrike xStock Historical Data

CRWDX Page 15
Download
Date Close Price change Market cap Trading volume
3:02 AM $ 419.51
+0.00%
$ 420,960 $ 18,564
3:01 AM $ 419.51
-0.34%
$ 420,960 $ 18,531
3:00 AM $ 420.96
+0.00%
$ 420,960 $ 18,531
2:59 AM $ 420.96
+0.00%
$ 420,960 $ 18,548
2:58 AM $ 419.22
+0.38%
$ 420,960 $ 18,577
2:57 AM $ 417.64
+0.00%
$ 420,960 $ 18,577
2:56 AM $ 417.64
+0.00%
$ 420,960 $ 18,606
2:55 AM $ 417.64
+0.00%
$ 420,960 $ 18,606
2:54 AM $ 417.64
+0.00%
$ 417,640 $ 18,630
2:53 AM $ 419.38
-0.01%
$ 417,640 $ 18,625
2:52 AM $ 419.44
+0.00%
$ 417,640 $ 18,627
2:51 AM $ 420.96
+0.00%
$ 417,640 $ 18,627
2:50 AM $ 420.96
+0.00%
$ 417,640 $ 18,620
2:49 AM $ 420.96
+0.00%
$ 420,960 $ 18,620
2:48 AM $ 419.28
+0.00%
$ 420,960 $ 18,599
2:47 AM $ 419.28
+0.00%
$ 420,960 $ 18,587
2:46 AM $ 419.28
+0.00%
$ 420,960 $ 18,587
2:45 AM $ 419.28
+0.36%
$ 420,960 $ 18,605
2:44 AM $ 417.76
+0.00%
$ 417,760 $ 18,605
2:43 AM $ 417.76
+0.00%
$ 417,760 $ 18,605
2:42 AM $ 417.76
+0.00%
$ 417,760 $ 18,625
2:41 AM $ 417.76
+0.00%
$ 417,760 $ 18,625
2:40 AM $ 417.76
+0.00%
$ 417,760 $ 18,625
2:39 AM $ 417.76
+0.00%
$ 417,760 $ 18,629
2:38 AM $ 419.52
+0.00%
$ 417,760 $ 18,629
2:37 AM $ 419.52
+0.00%
$ 417,760 $ 18,629
2:36 AM $ 419.52
-0.38%
$ 417,760 $ 18,653
2:35 AM $ 421.12
+0.00%
$ 417,760 $ 18,631
2:34 AM $ 421.12
+0.00%
$ 421,120 $ 18,631
2:33 AM $ 419.44
+0.00%
$ 421,120 $ 18,639
2:32 AM $ 419.44
+0.02%
$ 421,120 $ 18,638
2:31 AM $ 419.37
+0.00%
$ 421,120 $ 18,638
2:30 AM $ 419.37
+0.00%
$ 421,120 $ 18,638
2:29 AM $ 419.37
+0.35%
$ 419,366 $ 18,638
2:28 AM $ 419.6
+0.00%
$ 419,366 $ 18,642
2:27 AM $ 419.37
+0.00%
$ 419,366 $ 18,615
2:26 AM $ 419.37
+0.00%
$ 419,366 $ 18,648
2:25 AM $ 419.37
+0.00%
$ 419,366 $ 18,632
2:24 AM $ 421.12
+0.00%
$ 421,120 $ 18,632
2:23 AM $ 421.12
+0.00%
$ 421,120 $ 18,651
2:22 AM $ 421.12
+0.00%
$ 421,120 $ 18,651
2:21 AM $ 421.12
+0.00%
$ 421,120 $ 18,651
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