CrowdStrike xStock Historical Data

CRWDX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 15, 5 PM $ 442.15
+0.37%
$ 442,150 $ 18,605
Mar 15, 4 PM $ 440.54
-0.19%
$ 440,540 $ 18,632
Mar 15, 3 PM $ 442.15
+0.37%
$ 441,307 $ 18,543
Mar 15, 2 PM $ 440.54
+0.00%
$ 440,538 $ 18,606
Mar 15, 1 PM $ 440.54
-0.36%
$ 440,538 $ 18,651
Mar 15, 12 PM $ 442.15
+0.00%
$ 442,148 $ 18,706
Mar 15, 11 AM $ 442.15
+0.19%
$ 442,148 $ 18,703
Mar 15, 10 AM $ 441.31
+0.00%
$ 441,305 $ 18,677
Mar 15, 9 AM $ 441.31
+0.17%
$ 441,306 $ 18,795
Mar 15, 8 AM $ 440.54
+0.00%
$ 440,538 $ 18,677
Mar 15, 7 AM $ 440.54
-0.36%
$ 440,538 $ 18,566
Mar 15, 6 AM $ 442.15
+0.02%
$ 442,148 $ 18,529
Mar 15, 5 AM $ 442.08
+0.35%
$ 442,078 $ 18,712
Mar 15, 4 AM $ 440.54
+0.00%
$ 440,538 $ 18,584
Mar 15, 3 AM $ 440.54
-0.15%
$ 440,538 $ 18,561
Mar 15, 2 AM $ 440.54
+0.00%
$ 440,538 $ 18,486
Mar 15, 1 AM $ 440.54
+0.00%
$ 440,538 $ 18,613
Mar 15, 12 AM $ 440.54
+0.00%
$ 440,538 $ 18,700
Mar 14, 11 PM $ 440.54
+0.00%
$ 440,538 $ 19,024
Mar 14, 10 PM $ 440.54
+0.00%
$ 440,538 $ 19,135
Mar 14, 9 PM $ 440.54
-0.31%
$ 440,538 $ 19,219
Mar 14, 8 PM $ 441.93
+0.32%
$ 441,928 $ 19,374
Mar 14, 7 PM $ 440.54
-0.35%
$ 440,539 $ 19,452
Mar 14, 6 PM $ 442.11
+0.36%
$ 442,108 $ 19,438
Mar 14, 5 PM $ 441.22
-0.21%
$ 441,219 $ 19,554
Mar 14, 4 PM $ 442.15
+0.37%
$ 442,145 $ 19,433
Mar 14, 3 PM $ 440.54
-0.36%
$ 440,537 $ 19,429
Mar 14, 2 PM $ 442.15
+0.37%
$ 442,145 $ 19,359
Mar 14, 1 PM $ 440.54
-0.19%
$ 440,537 $ 19,262
Mar 14, 12 PM $ 442.15
+0.00%
$ 442,147 $ 19,153
Mar 14, 11 AM $ 442.15
+0.37%
$ 442,147 $ 19,292
Mar 14, 10 AM $ 440.54
-0.36%
$ 440,538 $ 19,296
Mar 14, 9 AM $ 442.15
+0.37%
$ 442,147 $ 19,295
Mar 14, 8 AM $ 440.54
-0.36%
$ 440,538 $ 19,337
Mar 14, 7 AM $ 442.15
+0.00%
$ 442,147 $ 19,154
Mar 14, 6 AM $ 442.15
+0.00%
$ 442,147 $ 19,044
Mar 14, 5 AM $ 442.15
+0.37%
$ 442,147 $ 18,923
Mar 14, 4 AM $ 440.54
-0.19%
$ 440,538 $ 19,240
Mar 14, 3 AM $ 442.15
+0.37%
$ 442,147 $ 19,073
Mar 14, 2 AM $ 440.54
-0.19%
$ 440,538 $ 20,217
Mar 14, 1 AM $ 442.15
+0.00%
$ 442,147 $ 20,341
Mar 14, 12 AM $ 442.15
+3.97%
$ 442,147 $ 20,342
Mar 13, 11 PM $ 425.27
-3.73%
$ 425,266 $ 20,100
Mar 13, 10 PM $ 443.33
+0.21%
$ 443,326 $ 20,186
Mar 13, 9 PM $ 442.42
+0.00%
$ 442,417 $ 20,211
Mar 13, 8 PM $ 442.42
-0.78%
$ 442,417 $ 19,954
Mar 13, 7 PM $ 442.42
+0.00%
$ 442,417 $ 20,026
Mar 13, 6 PM $ 442.41
-1.57%
$ 442,414 $ 20,118
Mar 13, 5 PM $ 449.49
+1.52%
$ 449,490 $ 20,010
Mar 13, 4 PM $ 442.78
-1.36%
$ 442,775 $ 20,092