CrowdStrike xStock Historical Data

CRWDX Page 19
Download
Date Close Price change Market cap Trading volume
5:56 AM $ 419.57
+0.00%
$ 414,836 $ 19,137
5:55 AM $ 419.57
+0.39%
$ 414,836 $ 19,149
5:54 AM $ 417.94
+0.00%
$ 417,940 $ 19,121
5:53 AM $ 419.73
+0.00%
$ 417,940 $ 19,121
5:52 AM $ 419.73
+0.00%
$ 417,940 $ 19,121
5:51 AM $ 419.73
+0.00%
$ 417,940 $ 19,121
5:50 AM $ 419.73
-0.39%
$ 417,940 $ 19,113
5:49 AM $ 421.36
+0.00%
$ 421,365 $ 19,113
5:48 AM $ 419.57
+0.00%
$ 421,365 $ 19,073
5:47 AM $ 419.57
+0.00%
$ 421,365 $ 19,065
5:46 AM $ 419.57
+0.00%
$ 421,365 $ 19,065
5:45 AM $ 419.57
+0.39%
$ 421,365 $ 19,037
5:44 AM $ 417.94
+0.00%
$ 417,940 $ 19,037
5:43 AM $ 419.74
+0.00%
$ 417,940 $ 19,105
5:42 AM $ 419.74
+0.01%
$ 417,940 $ 19,105
5:41 AM $ 419.7
+0.00%
$ 417,940 $ 18,677
5:40 AM $ 419.7
-0.40%
$ 417,940 $ 18,677
5:39 AM $ 421.37
+0.00%
$ 421,370 $ 18,643
5:38 AM $ 421.37
+0.00%
$ 421,370 $ 18,635
5:37 AM $ 421.37
+0.00%
$ 421,370 $ 18,635
5:36 AM $ 421.37
+0.00%
$ 421,370 $ 18,659
5:35 AM $ 421.37
+0.00%
$ 421,370 $ 18,628
5:34 AM $ 421.37
+0.00%
$ 421,370 $ 18,628
5:33 AM $ 419.46
+0.41%
$ 421,370 $ 18,629
5:32 AM $ 417.73
+0.00%
$ 421,370 $ 18,625
5:31 AM $ 417.73
+0.00%
$ 421,370 $ 18,625
5:30 AM $ 417.73
+0.00%
$ 421,370 $ 18,630
5:29 AM $ 417.73
+0.00%
$ 417,730 $ 18,630
5:28 AM $ 419.72
+0.00%
$ 417,730 $ 18,574
5:27 AM $ 419.72
+0.00%
$ 417,730 $ 18,574
5:26 AM $ 419.72
-0.43%
$ 417,730 $ 18,585
5:25 AM $ 421.53
+0.00%
$ 417,730 $ 18,523
5:24 AM $ 421.53
+0.00%
$ 421,530 $ 18,523
5:23 AM $ 421.53
+0.00%
$ 421,530 $ 18,508
5:22 AM $ 421.53
+0.00%
$ 421,530 $ 18,523
5:21 AM $ 421.53
+0.00%
$ 421,530 $ 18,541
5:20 AM $ 421.53
+0.00%
$ 421,530 $ 18,541
5:19 AM $ 421.53
+0.00%
$ 421,530 $ 18,512
5:18 AM $ 421.45
+0.02%
$ 421,530 $ 18,484
5:17 AM $ 421.37
+0.00%
$ 421,530 $ 18,484
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