CrowdStrike xStock Historical Data

CRWDX Page 20
Download
Date Close Price change Market cap Trading volume
6:19 AM $ 416.02
+0.00%
$ 416,018 $ 19,096
6:18 AM $ 416
+0.00%
$ 416,018 $ 19,144
6:17 AM $ 416
+0.00%
$ 416,018 $ 19,124
6:16 AM $ 415.99
+0.00%
$ 416,018 $ 19,124
6:15 AM $ 415.99
+0.00%
$ 416,018 $ 19,160
6:14 AM $ 415.99
-2.23%
$ 415,988 $ 19,160
6:13 AM $ 425.47
+0.00%
$ 415,988 $ 19,135
6:12 AM $ 425.47
-1.96%
$ 415,988 $ 19,131
6:11 AM $ 433.96
+0.00%
$ 415,988 $ 19,139
6:10 AM $ 433.96
+0.00%
$ 415,988 $ 19,139
6:09 AM $ 433.96
-0.04%
$ 433,961 $ 19,144
6:08 AM $ 434.12
+0.00%
$ 433,961 $ 19,155
6:07 AM $ 434.12
+0.00%
$ 433,961 $ 19,155
6:06 AM $ 434.12
+0.00%
$ 433,961 $ 19,155
6:05 AM $ 434.12
+0.00%
$ 433,961 $ 19,155
6:04 AM $ 434.12
+2.38%
$ 434,119 $ 19,175
6:03 AM $ 424.03
+2.18%
$ 434,119 $ 19,110
6:02 AM $ 414.98
+0.03%
$ 434,119 $ 19,104
6:01 AM $ 414.84
+0.00%
$ 434,119 $ 19,104
6:00 AM $ 414.84
+0.00%
$ 434,119 $ 19,117
5:59 AM $ 414.84
-0.39%
$ 414,836 $ 19,117
5:58 AM $ 416.46
-0.74%
$ 414,836 $ 19,133
5:57 AM $ 419.57
+0.00%
$ 414,836 $ 19,115
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