CrowdStrike xStock Historical Data

CRWDX Page 19
Download
Date Close Price change Market cap Trading volume
May 14, 3 PM $ 497.75
+2.63%
$ 497,749 $ 679
May 14, 2 PM $ 484.97
+0.32%
$ 484,972 $ 665
May 14, 1 PM $ 483.41
-0.20%
$ 483,414 $ 663
May 14, 12 PM $ 484.37
+0.24%
$ 484,371 $ 665
May 14, 11 AM $ 483.2
-0.09%
$ 483,202 $ 663
May 14, 10 AM $ 483.65
+0.12%
$ 483,645 $ 664
May 14, 9 AM $ 483.07
-0.04%
$ 483,067 $ 663
May 14, 8 AM $ 483.27
+0.01%
$ 483,269 $ 663
May 14, 7 AM $ 483.22
-0.02%
$ 483,221 $ 663
May 14, 6 AM $ 483.31
+0.30%
$ 483,308 $ 663
May 14, 5 AM $ 481.88
+0.01%
$ 481,885 $ 661
May 14, 4 AM $ 481.86
+0.00%
$ 481,856 $ 661
May 14, 1 AM $ 451.41
+0.00%
$ 451,410 $ 30
May 14, 12 AM $ 451.41
+0.00%
$ 451,410 $ 30
May 13, 11 PM $ 451.42
+0.01%
$ 451,418 $ 30
May 13, 10 PM $ 451.36
-0.02%
$ 451,356 $ 30
May 13, 9 PM $ 451.46
-0.31%
$ 451,463 $ 30
May 13, 8 PM $ 452.87
+0.14%
$ 452,869 $ 30
May 13, 7 PM $ 452.23
-0.09%
$ 452,228 $ 30
May 13, 6 PM $ 452.62
-1.73%
$ 452,621 $ 30
May 13, 5 PM $ 460.59
-0.04%
$ 460,591 $ 30
May 13, 4 PM $ 460.8
+0.07%
$ 460,797 $ 30
May 13, 3 PM $ 460.48
+0.11%
$ 460,479 $ 30
May 13, 2 PM $ 459.96
+0.17%
$ 459,956 $ 30
May 13, 1 PM $ 459.18
-0.24%
$ 459,184 $ 30
May 13, 12 PM $ 460.27
-0.71%
$ 460,273 $ 30
May 13, 11 AM $ 463.58
+0.03%
$ 463,584 $ 31
May 13, 10 AM $ 463.43
-0.02%
$ 463,432 $ 31
May 13, 9 AM $ 463.53
-0.07%
$ 463,526 $ 31
May 13, 8 AM $ 463.87
+0.01%
$ 463,868 $ 71
May 13, 7 AM $ 463.83
-0.02%
$ 463,830 $ 71
May 13, 1 AM $ 612.57
+0.00%
$ 612,573 $ 120
May 13, 12 AM $ 612.57
-0.11%
$ 612,573 $ 133
May 12, 11 PM $ 613.23
+0.11%
$ 613,233 $ 133
May 12, 10 PM $ 612.54
-0.02%
$ 612,536 $ 133
May 12, 9 PM $ 612.66
+0.03%
$ 612,661 $ 133
May 12, 8 PM $ 612.47
-0.03%
$ 612,473 $ 133
May 12, 7 PM $ 612.67
-0.02%
$ 612,673 $ 133
May 12, 6 PM $ 612.77
+0.08%
$ 612,772 $ 133
May 12, 5 PM $ 612.31
+0.09%
$ 612,311 $ 133
May 12, 4 PM $ 611.74
+0.13%
$ 611,742 $ 133
May 12, 3 PM $ 610.92
-0.07%
$ 610,919 $ 133
May 12, 2 PM $ 611.34
-0.11%
$ 611,341 $ 133
May 12, 1 PM $ 611.99
-0.12%
$ 611,985 $ 133
May 12, 12 PM $ 612.75
-0.30%
$ 612,748 $ 133
May 12, 11 AM $ 614.56
+0.13%
$ 614,563 $ 134
May 12, 10 AM $ 613.77
-0.13%
$ 613,773 $ 134
May 12, 9 AM $ 614.58
+0.00%
$ 614,576 $ 134
May 12, 5 AM $ 622.38
-0.01%
$ 622,376 $ 82
May 12, 4 AM $ 622.44
+0.01%
$ 622,440 $ 82