CrowdStrike xStock Historical Data

CRWDX Page 2
Download
Date Close Price change Market cap Trading volume
8:48 PM $ 411.48
+0.00%
$ 411,430 $ 20,466
8:47 PM $ 411.48
+0.00%
$ 411,430 $ 20,466
8:46 PM $ 411.48
+0.00%
$ 411,430 $ 20,495
8:45 PM $ 411.48
-0.01%
$ 411,430 $ 20,473
8:44 PM $ 411.53
+0.00%
$ 411,530 $ 20,479
8:43 PM $ 411.53
+0.00%
$ 411,530 $ 20,493
8:42 PM $ 411.53
+0.00%
$ 411,530 $ 20,493
8:41 PM $ 411.53
+0.00%
$ 411,530 $ 20,493
8:40 PM $ 411.53
+0.00%
$ 411,530 $ 20,510
8:39 PM $ 411.53
+1.68%
$ 411,530 $ 20,510
8:38 PM $ 404.74
+1.55%
$ 411,530 $ 20,489
8:37 PM $ 398.58
+0.00%
$ 411,530 $ 20,460
8:36 PM $ 398.58
+0.00%
$ 411,530 $ 20,493
8:35 PM $ 398.58
+0.00%
$ 411,530 $ 20,493
8:34 PM $ 398.58
+0.00%
$ 398,580 $ 20,493
8:33 PM $ 398.58
+0.00%
$ 398,580 $ 20,491
8:32 PM $ 398.58
+0.00%
$ 398,580 $ 20,491
8:31 PM $ 398.58
+0.00%
$ 398,580 $ 20,445
8:30 PM $ 398.58
+0.00%
$ 398,580 $ 20,445
8:29 PM $ 398.58
+0.00%
$ 398,580 $ 20,445
8:28 PM $ 397.31
+0.00%
$ 398,580 $ 20,446
8:27 PM $ 397.31
+0.00%
$ 398,580 $ 20,452
8:26 PM $ 397.31
+0.29%
$ 398,580 $ 20,452
8:25 PM $ 396.15
+0.00%
$ 398,580 $ 20,440
8:24 PM $ 396.15
+0.00%
$ 396,150 $ 20,440
8:23 PM $ 397.42
+0.00%
$ 396,150 $ 20,412
8:22 PM $ 397.42
-0.29%
$ 396,150 $ 20,412
8:21 PM $ 398.58
+0.00%
$ 396,150 $ 20,412
8:20 PM $ 398.58
+0.00%
$ 396,150 $ 20,429
8:19 PM $ 398.58
+0.00%
$ 398,580 $ 20,429
8:18 PM $ 396.68
+0.00%
$ 398,580 $ 20,386
8:17 PM $ 396.68
+0.00%
$ 398,580 $ 20,431
8:16 PM $ 396.68
+0.00%
$ 398,580 $ 20,431
8:15 PM $ 394.98
+0.01%
$ 398,580 $ 20,404
8:14 PM $ 394.95
-0.48%
$ 394,950 $ 20,370
8:13 PM $ 396.85
+0.00%
$ 394,950 $ 20,430
8:12 PM $ 396.85
+0.00%
$ 394,950 $ 20,438
8:11 PM $ 396.85
+0.00%
$ 394,950 $ 20,438
8:10 PM $ 396.85
+0.00%
$ 394,950 $ 20,438
8:09 PM $ 398.58
+0.00%
$ 398,580 $ 20,419
8:08 PM $ 396.87
+0.00%
$ 398,580 $ 20,450
8:07 PM $ 396.87
+0.00%
$ 398,580 $ 20,450
8:06 PM $ 396.87
+0.39%
$ 398,580 $ 20,450
8:05 PM $ 395.32
+0.00%
$ 398,580 $ 20,416
8:04 PM $ 395.32
-0.24%
$ 395,320 $ 20,449
8:03 PM $ 396.28
+0.00%
$ 395,320 $ 20,432
8:02 PM $ 396.28
-0.34%
$ 395,320 $ 20,432
8:01 PM $ 397.62
+0.00%
$ 395,320 $ 20,420
8:00 PM $ 397.62
+0.00%
$ 395,320 $ 20,425
7:59 PM $ 397.62
+0.32%
$ 397,617 $ 20,425