CrowdStrike xStock Historical Data

CRWDX Page 18
Download
Date Close Price change Market cap Trading volume
5:16 AM $ 421.37
+0.00%
$ 421,530 $ 18,484
5:15 AM $ 421.37
+0.00%
$ 421,530 $ 18,496
5:14 AM $ 421.37
+0.00%
$ 421,370 $ 18,496
5:13 AM $ 419.46
+0.00%
$ 421,370 $ 18,492
5:12 AM $ 419.46
+0.00%
$ 421,370 $ 18,524
5:11 AM $ 419.46
+0.00%
$ 421,370 $ 18,524
5:10 AM $ 419.46
+0.41%
$ 421,370 $ 18,524
5:09 AM $ 419.46
+0.42%
$ 419,464 $ 18,494
5:08 AM $ 417.8
+0.00%
$ 419,464 $ 18,494
5:07 AM $ 417.8
+0.00%
$ 419,464 $ 18,527
5:06 AM $ 417.8
-0.41%
$ 419,464 $ 18,503
5:05 AM $ 419.53
+0.00%
$ 419,464 $ 18,503
5:04 AM $ 419.53
+0.40%
$ 419,532 $ 18,495
5:03 AM $ 419.7
+0.00%
$ 419,532 $ 18,495
5:02 AM $ 419.7
+0.00%
$ 419,532 $ 18,507
5:01 AM $ 419.7
-0.40%
$ 419,532 $ 18,488
5:00 AM $ 421.37
+0.00%
$ 419,532 $ 18,488
4:59 AM $ 421.37
+0.00%
$ 421,370 $ 18,508
4:58 AM $ 419.53
+0.00%
$ 421,370 $ 18,493
4:57 AM $ 419.53
+0.00%
$ 421,370 $ 18,493
4:56 AM $ 419.53
+0.00%
$ 421,370 $ 18,471
4:55 AM $ 419.53
+0.00%
$ 421,370 $ 18,471
4:54 AM $ 419.53
+0.40%
$ 419,532 $ 18,471
4:53 AM $ 417.86
+0.00%
$ 419,532 $ 18,489
4:52 AM $ 417.86
+0.00%
$ 419,532 $ 18,489
4:51 AM $ 417.86
+0.00%
$ 419,532 $ 18,489
4:50 AM $ 417.86
+0.00%
$ 419,532 $ 18,472
4:49 AM $ 417.86
+0.00%
$ 417,860 $ 18,472
4:48 AM $ 419.7
-0.40%
$ 417,860 $ 18,495
4:47 AM $ 421.37
+0.00%
$ 417,860 $ 18,479
4:46 AM $ 421.37
+0.00%
$ 417,860 $ 18,479
4:45 AM $ 421.37
+0.00%
$ 417,860 $ 18,492
4:44 AM $ 421.37
+0.00%
$ 421,370 $ 18,492
4:43 AM $ 419.53
+0.00%
$ 421,370 $ 18,435
4:42 AM $ 419.53
+0.00%
$ 421,370 $ 18,435
4:41 AM $ 419.53
+0.40%
$ 421,370 $ 18,431
4:40 AM $ 417.86
+0.00%
$ 421,370 $ 18,431
4:39 AM $ 417.86
+0.00%
$ 417,860 $ 18,449
4:38 AM $ 419.78
+0.00%
$ 417,860 $ 18,421
4:37 AM $ 419.78
+0.00%
$ 417,860 $ 18,421
4:36 AM $ 419.78
+0.00%
$ 417,860 $ 18,421
4:35 AM $ 419.78
+0.00%
$ 417,860 $ 18,420
4:34 AM $ 419.78
-0.41%
$ 419,781 $ 18,395
4:33 AM $ 421.53
+0.00%
$ 419,781 $ 18,466
4:32 AM $ 421.53
+0.00%
$ 419,781 $ 18,466
4:31 AM $ 421.53
+0.00%
$ 419,781 $ 18,466
4:30 AM $ 421.53
+0.00%
$ 419,781 $ 18,466
4:29 AM $ 421.53
+0.46%
$ 421,530 $ 18,487
4:28 AM $ 419.61
+0.00%
$ 421,530 $ 18,479
4:27 AM $ 419.6
+0.00%
$ 421,530 $ 18,459