CrowdStrike xStock Historical Data

CRWDX Page 18
Download
Date Close Price change Market cap Trading volume
May 16, 3 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 2 PM $ 599.29
-1.57%
$ 599,290 $ 11,728
May 16, 1 PM $ 576.26
-1.57%
$ 576,260 $ 11,233
May 16, 12 PM $ 585.45
+0.00%
$ 585,450 $ 11,206
May 16, 11 AM $ 585.45
+0.00%
$ 585,450 $ 11,206
May 16, 10 AM $ 585.45
+0.00%
$ 585,450 $ 10,790
May 16, 9 AM $ 550
-3.51%
$ 550,000 $ 10,245
May 16, 8 AM $ 597.56
-0.26%
$ 597,558 $ 8,531
May 16, 7 AM $ 599.1
+0.00%
$ 599,100 $ 4,839
May 16, 6 AM $ 599.1
+0.00%
$ 599,100 $ 4,839
May 16, 5 AM $ 599.1
+0.00%
$ 599,100 $ 4,841
May 16, 4 AM $ 599.1
+0.00%
$ 599,100 $ 12,090
May 16, 3 AM $ 599.1
+0.00%
$ 599,100 $ 12,090
May 16, 2 AM $ 599.1
-3.18%
$ 599,100 $ 12,090
May 16, 1 AM $ 618.77
+3.45%
$ 618,775 $ 11,912
May 16, 12 AM $ 598.14
-0.33%
$ 598,144 $ 9,715
May 15, 11 PM $ 600.11
-0.05%
$ 600,108 $ 9,238
May 15, 10 PM $ 600.4
+0.00%
$ 600,395 $ 9,232
May 15, 9 PM $ 600.4
+1.47%
$ 600,395 $ 9,232
May 15, 8 PM $ 591.67
-0.20%
$ 591,673 $ 9,050
May 15, 7 PM $ 592.87
+0.00%
$ 592,871 $ 8,945
May 15, 6 PM $ 592.87
+0.48%
$ 592,871 $ 8,945
May 15, 5 PM $ 590.03
+0.38%
$ 590,030 $ 6,552
May 15, 4 PM $ 587.82
+0.50%
$ 587,819 $ 6,466
May 15, 3 PM $ 584.87
+1.12%
$ 584,870 $ 1,989
May 15, 2 PM $ 578.38
+0.00%
$ 578,380 $ 147
May 15, 1 PM $ 578.38
+17.90%
$ 578,380 $ 143
May 15, 12 PM $ 490.58
-1.44%
$ 490,584 $ 15
May 15, 11 AM $ 497.75
+0.00%
$ 497,749 $ 15
May 15, 10 AM $ 497.75
+0.01%
$ 497,749 $ 15
May 15, 9 AM $ 497.68
-0.43%
$ 497,679 $ 15
May 15, 8 AM $ 499.83
+0.00%
$ 499,825 $ 15
May 15, 7 AM $ 499.82
+0.01%
$ 499,816 $ 15
May 15, 6 AM $ 499.78
+0.39%
$ 499,775 $ 15
May 15, 5 AM $ 497.83
+0.00%
$ 497,828 $ 15
May 15, 4 AM $ 497.82
+0.02%
$ 497,818 $ 15
May 15, 3 AM $ 497.74
-0.01%
$ 497,738 $ 586
May 15, 2 AM $ 497.77
-0.01%
$ 497,769 $ 679
May 15, 1 AM $ 497.81
+0.01%
$ 497,808 $ 679
May 15, 12 AM $ 497.75
-0.01%
$ 497,748 $ 679
May 14, 11 PM $ 497.79
+0.00%
$ 497,789 $ 679
May 14, 10 PM $ 497.78
+0.00%
$ 497,779 $ 679
May 14, 9 PM $ 497.78
-0.03%
$ 497,778 $ 679
May 14, 8 PM $ 497.95
+0.08%
$ 497,948 $ 679
May 14, 7 PM $ 497.53
+0.01%
$ 497,530 $ 678
May 14, 6 PM $ 497.46
-0.11%
$ 497,461 $ 678
May 14, 5 PM $ 498.01
-8.65%
$ 498,007 $ 679
May 14, 4 PM $ 530.09
+6.50%
$ 530,089 $ 1,131
May 14, 3 PM $ 497.75
+2.63%
$ 497,749 $ 679
May 14, 2 PM $ 484.97
+0.32%
$ 484,972 $ 665