CrowdStrike xStock Historical Data

CRWDX Page 17
Download
Date Close Price change Market cap Trading volume
4:26 AM $ 419.6
+0.00%
$ 421,530 $ 18,459
4:25 AM $ 419.6
+0.00%
$ 421,530 $ 18,473
4:24 AM $ 419.61
+0.42%
$ 419,607 $ 18,473
4:23 AM $ 419.79
+0.00%
$ 419,607 $ 18,510
4:22 AM $ 419.79
+0.00%
$ 419,607 $ 18,510
4:21 AM $ 419.79
+0.00%
$ 419,607 $ 18,548
4:20 AM $ 419.78
+0.00%
$ 419,607 $ 18,548
4:19 AM $ 419.78
-0.41%
$ 419,782 $ 18,583
4:18 AM $ 421.36
+0.00%
$ 419,782 $ 18,583
4:17 AM $ 421.36
+0.04%
$ 419,782 $ 18,572
4:16 AM $ 421.21
+0.00%
$ 419,782 $ 18,572
4:15 AM $ 421.21
+0.00%
$ 419,782 $ 18,596
4:14 AM $ 421.21
+0.00%
$ 421,210 $ 18,630
4:13 AM $ 421.04
+0.00%
$ 421,210 $ 18,606
4:12 AM $ 421.04
+0.00%
$ 421,210 $ 18,606
4:11 AM $ 421.04
+0.00%
$ 421,210 $ 18,587
4:10 AM $ 421.04
+0.00%
$ 421,210 $ 18,587
4:09 AM $ 421.04
+0.04%
$ 421,042 $ 18,579
4:08 AM $ 419.3
+0.00%
$ 421,042 $ 18,579
4:07 AM $ 419.3
+0.00%
$ 421,042 $ 18,609
4:06 AM $ 419.3
+0.35%
$ 421,042 $ 18,570
4:05 AM $ 419.3
+0.35%
$ 421,042 $ 18,570
4:04 AM $ 417.86
+0.00%
$ 417,860 $ 18,575
4:03 AM $ 426.21
+0.00%
$ 417,860 $ 18,553
4:02 AM $ 433.79
+0.00%
$ 417,860 $ 18,553
4:01 AM $ 433.79
+0.00%
$ 417,860 $ 18,588
4:00 AM $ 433.79
+0.00%
$ 417,860 $ 18,588
3:59 AM $ 433.79
+0.00%
$ 433,790 $ 18,575
3:58 AM $ 433.79
+0.00%
$ 433,790 $ 18,674
3:57 AM $ 433.79
+0.00%
$ 433,790 $ 18,674
3:56 AM $ 433.79
+0.00%
$ 433,790 $ 18,674
3:55 AM $ 433.79
+0.00%
$ 433,790 $ 18,693
3:54 AM $ 433.79
+2.27%
$ 433,790 $ 18,693
3:53 AM $ 415.74
+0.00%
$ 433,790 $ 18,729
3:52 AM $ 415.74
+0.07%
$ 433,790 $ 18,711
3:51 AM $ 415.43
+0.00%
$ 433,790 $ 18,711
3:50 AM $ 415.43
+0.00%
$ 433,790 $ 18,740
3:49 AM $ 415.43
+0.10%
$ 415,430 $ 18,704
3:48 AM $ 415.02
+0.00%
$ 415,430 $ 18,704
3:47 AM $ 415.02
+0.00%
$ 415,430 $ 18,704
3:46 AM $ 415.02
+0.00%
$ 415,430 $ 18,704
3:45 AM $ 415.02
+0.00%
$ 415,430 $ 18,704
3:44 AM $ 415.02
-0.36%
$ 415,020 $ 18,732
3:43 AM $ 416.54
-0.33%
$ 415,020 $ 18,707
3:42 AM $ 417.92
+0.00%
$ 415,020 $ 18,672
3:41 AM $ 417.92
+0.00%
$ 415,020 $ 18,672
3:40 AM $ 417.92
+0.00%
$ 415,020 $ 18,694
3:39 AM $ 417.92
+0.00%
$ 417,920 $ 18,685
3:38 AM $ 417.92
+0.00%
$ 417,920 $ 18,689
3:37 AM $ 417.92
-0.34%
$ 417,920 $ 18,675