CrowdStrike xStock Historical Data

CRWDX Page 20
Download
Date Close Price change Market cap Trading volume
May 12, 4 AM $ 622.44
+0.01%
$ 622,440 $ 82
May 12, 3 AM $ 622.4
+0.01%
$ 622,401 $ 123
May 12, 2 AM $ 622.34
-0.01%
$ 622,338 $ 88
May 12, 1 AM $ 622.41
+3.96%
$ 622,414 $ 899
May 12, 12 AM $ 598.68
+0.00%
$ 598,681 $ 885
May 11, 11 PM $ 598.71
+0.02%
$ 598,706 $ 908
May 11, 10 PM $ 598.6
-0.01%
$ 598,596 $ 908
May 11, 9 PM $ 598.63
+0.08%
$ 598,633 $ 908
May 11, 8 PM $ 598.18
-0.01%
$ 598,183 $ 908
May 11, 7 PM $ 598.22
+0.02%
$ 598,218 $ 908
May 11, 6 PM $ 598.07
+0.06%
$ 598,072 $ 907
May 11, 5 PM $ 597.7
+0.10%
$ 597,696 $ 907
May 11, 4 PM $ 597.11
-0.03%
$ 597,113 $ 906
May 11, 3 PM $ 597.32
-0.23%
$ 597,318 $ 906
May 11, 2 PM $ 598.69
-0.01%
$ 598,694 $ 908
May 11, 1 PM $ 598.73
+0.10%
$ 598,731 $ 934
May 11, 12 PM $ 598.12
-0.33%
$ 598,120 $ 933
May 11, 11 AM $ 600.08
-0.01%
$ 600,075 $ 936
May 11, 10 AM $ 600.13
+0.01%
$ 600,125 $ 936
May 11, 9 AM $ 600.08
+0.01%
$ 600,076 $ 952
May 11, 8 AM $ 600.01
-0.01%
$ 600,014 $ 952
May 11, 7 AM $ 600.1
+0.03%
$ 600,100 $ 952
May 11, 6 AM $ 599.94
+0.03%
$ 599,940 $ 952
May 11, 5 AM $ 599.74
+0.00%
$ 599,742 $ 952
May 11, 4 AM $ 599.77
-0.09%
$ 599,769 $ 952
May 11, 3 AM $ 600.32
-1.12%
$ 600,320 $ 912
May 11, 2 AM $ 607.12
+0.01%
$ 607,122 $ 875
May 11, 1 AM $ 607.05
+0.01%
$ 607,047 $ 65
May 11, 12 AM $ 607.01
-12.99%
$ 607,011 $ 65
May 10, 11 PM $ 698.23
+0.00%
$ 698,227 $ 4,219
May 10, 10 PM $ 698.24
+0.00%
$ 698,241 $ 4,219
May 10, 9 PM $ 698.24
-0.45%
$ 698,241 $ 4,219
May 10, 8 PM $ 701.41
+4.48%
$ 701,411 $ 4,722
May 10, 7 PM $ 671.34
+0.00%
$ 671,340 $ 518
May 10, 6 PM $ 671.34
+0.00%
$ 671,340 $ 518
May 10, 5 PM $ 671.34
-3.75%
$ 671,340 $ 518
May 10, 4 PM $ 697.53
+3.90%
$ 697,531 $ 5,541
May 10, 1 PM $ 609.17
+0.00%
$ 609,170 $ 735
May 10, 12 PM $ 609.17
+0.00%
$ 609,170 $ 738
May 10, 11 AM $ 609.17
+0.00%
$ 609,170 $ 738
May 10, 10 AM $ 609.17
+0.00%
$ 609,170 $ 782
May 10, 9 AM $ 609.17
+0.00%
$ 609,170 $ 800
May 10, 8 AM $ 609.17
+0.00%
$ 609,170 $ 808
May 10, 7 AM $ 609.17
+0.00%
$ 609,170 $ 808
May 10, 6 AM $ 609.17
+0.00%
$ 609,170 $ 808
May 10, 5 AM $ 609.17
+0.00%
$ 609,170 $ 808
May 10, 4 AM $ 609.17
+0.00%
$ 609,170 $ 808
May 10, 3 AM $ 609.17
+0.00%
$ 609,170 $ 22,138
May 10, 2 AM $ 609.17
+0.00%
$ 609,170 $ 22,138
May 10, 1 AM $ 609.17
-3.80%
$ 609,170 $ 22,138