CrowdStrike xStock Historical Data

CRWDX Page 17
Download
Date Close Price change Market cap Trading volume
May 18, 4 PM $ 607.12
+0.08%
$ 607,120 $ 7,879
May 18, 3 PM $ 606.63
-0.50%
$ 606,629 $ 7,815
May 18, 2 PM $ 609.66
+2.36%
$ 609,656 $ 7,791
May 18, 1 PM $ 595.6
+0.56%
$ 595,600 $ 9,385
May 18, 12 PM $ 592.27
+0.07%
$ 592,267 $ 10,165
May 18, 11 AM $ 591.87
+0.35%
$ 591,870 $ 12,236
May 18, 10 AM $ 589.8
-0.16%
$ 589,800 $ 12,434
May 18, 9 AM $ 590.77
+0.00%
$ 590,770 $ 13,228
May 18, 8 AM $ 590.77
+0.13%
$ 590,770 $ 13,366
May 18, 7 AM $ 589.99
+0.00%
$ 589,988 $ 15,423
May 18, 6 AM $ 589.99
+0.00%
$ 589,988 $ 15,423
May 18, 5 AM $ 589.99
+0.58%
$ 589,988 $ 15,423
May 18, 4 AM $ 586.61
+0.29%
$ 586,608 $ 15,241
May 18, 3 AM $ 584.89
-0.02%
$ 584,890 $ 14,768
May 18, 2 AM $ 585.02
+0.00%
$ 585,018 $ 14,768
May 18, 1 AM $ 585.02
-0.48%
$ 585,018 $ 14,768
May 18, 12 AM $ 584.3
+5.83%
$ 584,302 $ 14,240
May 17, 11 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 10 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 9 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 8 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 7 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 6 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 5 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 4 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 3 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 2 PM $ 581.19
-3.13%
$ 581,190 $ 3,977
May 17, 1 PM $ 600
-1.85%
$ 600,000 $ 6,758
May 17, 12 PM $ 608.86
+5.66%
$ 608,860 $ 5,820
May 17, 11 AM $ 576.24
-3.85%
$ 576,240 $ 3,789
May 17, 10 AM $ 578.21
-1.24%
$ 578,210 $ 3,163
May 17, 9 AM $ 585.45
-2.42%
$ 585,450 $ 3,189
May 17, 8 AM $ 608.27
+1.38%
$ 608,273 $ 4,314
May 17, 7 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 6 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 5 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 4 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 3 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 2 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 1 AM $ 600
+0.07%
$ 600,000 $ 7,076
May 17, 12 AM $ 599.57
+0.05%
$ 599,568 $ 9,360
May 16, 11 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 10 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 9 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 8 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 7 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 6 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 5 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 4 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 3 PM $ 599.29
+0.00%
$ 599,290 $ 9,788