CrowdStrike xStock Historical Data

CRWDX Page 18
Download
Date Close Price change Market cap Trading volume
Mar 11, 4 PM $ 439.3
-1.07%
$ 439,303 $ 18,858
Mar 11, 3 PM $ 437.1
-1.66%
$ 437,100 $ 19,025
Mar 11, 2 PM $ 444.49
-2.65%
$ 444,488 $ 19,135
Mar 11, 1 PM $ 456.68
+3.70%
$ 456,680 $ 19,228
Mar 11, 12 PM $ 440.4
+0.26%
$ 440,400 $ 19,383
Mar 11, 11 AM $ 438.04
-0.14%
$ 438,044 $ 19,251
Mar 11, 10 AM $ 438.66
-0.66%
$ 438,656 $ 20,903
Mar 11, 9 AM $ 441.57
+0.27%
$ 441,565 $ 20,689
Mar 11, 8 AM $ 440.37
+0.00%
$ 440,367 $ 20,202
Mar 11, 7 AM $ 440.35
+0.00%
$ 440,354 $ 19,992
Mar 11, 6 AM $ 440.35
+1.09%
$ 440,352 $ 20,130
Mar 11, 5 AM $ 435.62
-0.73%
$ 435,621 $ 20,043
Mar 11, 4 AM $ 438.77
-0.31%
$ 438,773 $ 19,936
Mar 11, 3 AM $ 440.15
+0.28%
$ 440,148 $ 19,696
Mar 11, 2 AM $ 438.9
+0.82%
$ 438,902 $ 19,844
Mar 11, 1 AM $ 435.35
+2.47%
$ 435,350 $ 19,552
Mar 11, 12 AM $ 424.84
+0.75%
$ 424,840 $ 19,402
Mar 10, 11 PM $ 447.57
-0.84%
$ 447,570 $ 19,230
Mar 10, 10 PM $ 420.97
-0.89%
$ 420,970 $ 19,464
Mar 10, 9 PM $ 424.74
-1.92%
$ 424,740 $ 19,189
Mar 10, 8 PM $ 433.06
-1.27%
$ 433,060 $ 19,117
Mar 10, 7 PM $ 438.64
+0.33%
$ 438,640 $ 18,882
Mar 10, 6 PM $ 437.2
+0.83%
$ 437,195 $ 18,994
Mar 10, 5 PM $ 433.6
-0.34%
$ 433,604 $ 19,043
Mar 10, 4 PM $ 438.69
-0.41%
$ 438,693 $ 19,083
Mar 10, 3 PM $ 437.4
-0.47%
$ 437,400 $ 18,699
Mar 10, 2 PM $ 439.45
+1.40%
$ 439,450 $ 18,535
Mar 10, 1 PM $ 433.39
-2.59%
$ 433,386 $ 18,508
Mar 10, 12 PM $ 444.89
+0.55%
$ 444,888 $ 18,292
Mar 10, 11 AM $ 442.47
+1.05%
$ 442,470 $ 18,100
Mar 10, 10 AM $ 437.88
-1.46%
$ 437,877 $ 16,609
Mar 10, 9 AM $ 444.36
-0.16%
$ 444,364 $ 16,817
Mar 10, 8 AM $ 445.07
+2.45%
$ 445,066 $ 17,171
Mar 10, 7 AM $ 434.41
-0.02%
$ 434,415 $ 17,580
Mar 10, 6 AM $ 434.52
-1.64%
$ 434,522 $ 17,231
Mar 10, 5 AM $ 441.75
+1.54%
$ 441,750 $ 17,306
Mar 10, 4 AM $ 435.03
+0.63%
$ 435,031 $ 17,343
Mar 10, 3 AM $ 432.3
-0.56%
$ 432,296 $ 17,247
Mar 10, 2 AM $ 434.75
-0.26%
$ 434,746 $ 17,122
Mar 10, 1 AM $ 434.07
+0.41%
$ 434,072 $ 17,094
Mar 10, 12 AM $ 432.3
-2.12%
$ 432,298 $ 17,092
Mar 9, 11 PM $ 441.65
-0.41%
$ 441,652 $ 17,050
Mar 9, 10 PM $ 443.47
-0.26%
$ 443,470 $ 17,191
Mar 9, 9 PM $ 444.77
+3.23%
$ 444,773 $ 17,293
Mar 9, 8 PM $ 430.86
+0.61%
$ 430,864 $ 17,317
Mar 9, 7 PM $ 436.12
-1.41%
$ 436,118 $ 17,656
Mar 9, 6 PM $ 442.34
-0.23%
$ 442,336 $ 17,539
Mar 9, 5 PM $ 443.34
-0.30%
$ 443,345 $ 17,437
Mar 9, 4 PM $ 444.69
+0.85%
$ 444,688 $ 17,521
Mar 9, 3 PM $ 440.96
+0.99%
$ 440,964 $ 17,783