CrowdStrike xStock Historical Data

CRWDX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 7 PM $ 379.01
+0.05%
$ 379,012 $ 19,870
Apr 12, 6 PM $ 378.84
+0.00%
$ 378,840 $ 19,746
Apr 12, 5 PM $ 378.84
-0.05%
$ 378,840 $ 19,705
Apr 12, 4 PM $ 379.2
+0.00%
$ 379,200 $ 19,681
Apr 12, 3 PM $ 379.2
+0.05%
$ 379,200 $ 19,796
Apr 12, 2 PM $ 379.2
+0.10%
$ 379,200 $ 19,784
Apr 12, 1 PM $ 378.84
-0.09%
$ 378,840 $ 19,716
Apr 12, 12 PM $ 379.2
+0.00%
$ 379,200 $ 20,032
Apr 12, 11 AM $ 379.2
+0.10%
$ 379,200 $ 20,097
Apr 12, 10 AM $ 378.84
-0.09%
$ 378,840 $ 20,103
Apr 12, 9 AM $ 379.2
+0.00%
$ 379,200 $ 19,966
Apr 12, 8 AM $ 379.2
+0.00%
$ 379,200 $ 20,112
Apr 12, 7 AM $ 379.2
+0.00%
$ 379,200 $ 20,206
Apr 12, 6 AM $ 379.2
+0.05%
$ 379,200 $ 20,051
Apr 12, 5 AM $ 379.2
+0.05%
$ 379,200 $ 19,955
Apr 12, 4 AM $ 379.2
+0.10%
$ 379,200 $ 19,984
Apr 12, 3 AM $ 378.84
+0.00%
$ 378,840 $ 20,150
Apr 12, 2 AM $ 378.84
+0.00%
$ 378,840 $ 20,304
Apr 12, 1 AM $ 378.84
-0.09%
$ 378,840 $ 20,314
Apr 12, 12 AM $ 379.2
+0.00%
$ 379,200 $ 20,390
Apr 11, 11 PM $ 379.2
+0.05%
$ 379,200 $ 21,657
Apr 11, 10 PM $ 379.2
+0.00%
$ 379,200 $ 21,704
Apr 11, 9 PM $ 379.2
+0.00%
$ 379,200 $ 21,935
Apr 11, 8 PM $ 379.2
+0.10%
$ 379,200 $ 22,115
Apr 11, 7 PM $ 378.84
-0.09%
$ 378,840 $ 21,948
Apr 11, 6 PM $ 379.2
+0.10%
$ 379,200 $ 21,854
Apr 11, 5 PM $ 378.84
-0.09%
$ 378,840 $ 22,231
Apr 11, 4 PM $ 379.2
+0.00%
$ 379,200 $ 22,401
Apr 11, 3 PM $ 379.03
-0.05%
$ 379,028 $ 22,281
Apr 11, 2 PM $ 379.2
+0.00%
$ 379,200 $ 22,216
Apr 11, 1 PM $ 379.2
+0.10%
$ 379,200 $ 22,122
Apr 11, 12 PM $ 378.84
+0.00%
$ 378,840 $ 22,910
Apr 11, 11 AM $ 378.84
-0.09%
$ 378,840 $ 22,756
Apr 11, 10 AM $ 379.2
+0.00%
$ 379,200 $ 22,748
Apr 11, 9 AM $ 379.2
+0.00%
$ 379,200 $ 22,809
Apr 11, 8 AM $ 379.2
+0.10%
$ 379,200 $ 24,701
Apr 11, 7 AM $ 378.84
-0.09%
$ 378,840 $ 24,464
Apr 11, 6 AM $ 379.2
+0.10%
$ 379,200 $ 24,568
Apr 11, 5 AM $ 378.84
-0.09%
$ 378,840 $ 24,887
Apr 11, 4 AM $ 379.2
+0.10%
$ 379,200 $ 25,123
Apr 11, 3 AM $ 378.84
+0.00%
$ 378,840 $ 25,136
Apr 11, 2 AM $ 378.84
+0.00%
$ 378,840 $ 25,014
Apr 11, 1 AM $ 378.84
+0.00%
$ 378,840 $ 24,935
Apr 11, 12 AM $ 378.84
+0.44%
$ 378,840 $ 27,923
Apr 10, 11 PM $ 377.19
-0.59%
$ 377,190 $ 26,695
Apr 10, 10 PM $ 379.41
+0.37%
$ 379,410 $ 27,482
Apr 10, 9 PM $ 378
+0.38%
$ 378,000 $ 27,181
Apr 10, 8 PM $ 376.55
-0.59%
$ 376,555 $ 27,155
Apr 10, 7 PM $ 378.8
+1.58%
$ 378,795 $ 27,206
Apr 10, 6 PM $ 372.9
-0.59%
$ 372,900 $ 24,244