CrowdStrike xStock Historical Data

CRWDX Page 21
Download
Date Close Price change Market cap Trading volume
May 10, 2 AM $ 609.17
+0.00%
$ 609,170 $ 22,138
May 10, 1 AM $ 609.17
-3.80%
$ 609,170 $ 22,138
May 10, 12 AM $ 633.22
+4.00%
$ 633,220 $ 21,878
May 9, 11 PM $ 608.87
+0.00%
$ 608,870 $ 21,779
May 9, 10 PM $ 608.87
+0.00%
$ 608,870 $ 21,821
May 9, 9 PM $ 608.87
-0.17%
$ 608,870 $ 21,895
May 9, 8 PM $ 609.97
+4.18%
$ 609,970 $ 21,653
May 9, 7 PM $ 585.47
+0.00%
$ 585,472 $ 20,744
May 9, 6 PM $ 585.45
+0.00%
$ 585,450 $ 20,729
May 9, 5 PM $ 585.47
+0.00%
$ 585,472 $ 20,744
May 9, 4 PM $ 585.47
+0.00%
$ 585,472 $ 20,809
May 9, 3 PM $ 585.47
-0.08%
$ 585,472 $ 20,821
May 9, 2 PM $ 585.96
+0.12%
$ 585,961 $ 20,789
May 9, 1 PM $ 585.25
+0.00%
$ 585,250 $ 20,766
May 9, 11 AM $ 564.3
+1.85%
$ 564,300 $ 197
May 9, 10 AM $ 554.03
+0.47%
$ 554,030 $ 175
May 9, 9 AM $ 551.44
+4.03%
$ 551,440 $ 327
May 9, 8 AM $ 530.06
+0.00%
$ 530,060 $ 310
May 9, 7 AM $ 530.06
+0.00%
$ 530,060 $ 310
May 9, 6 AM $ 530.06
+0.00%
$ 530,060 $ 2,719
May 9, 5 AM $ 530.06
+0.00%
$ 530,060 $ 2,719
May 9, 4 AM $ 530.06
+0.00%
$ 530,060 $ 4,291
May 9, 3 AM $ 530.06
+0.00%
$ 530,060 $ 4,291
May 9, 2 AM $ 530.06
+0.00%
$ 530,060 $ 4,291
May 9, 1 AM $ 530.06
+0.00%
$ 530,060 $ 4,291
May 9, 12 AM $ 530.06
-0.48%
$ 530,060 $ 4,291
May 8, 11 PM $ 532.61
+2.42%
$ 532,610 $ 4,291
May 8, 10 PM $ 520.02
-1.48%
$ 520,020 $ 4,217
May 8, 9 PM $ 527.84
+0.45%
$ 527,838 $ 4,180
May 8, 8 PM $ 525.45
+1.12%
$ 525,452 $ 4,125
May 8, 7 PM $ 519.63
+0.00%
$ 519,630 $ 9,778
May 8, 6 PM $ 519.63
+0.00%
$ 519,630 $ 10,362
May 8, 5 PM $ 519.63
+0.13%
$ 519,630 $ 10,362
May 8, 4 PM $ 518.94
+0.26%
$ 518,944 $ 10,297
May 8, 3 PM $ 517.62
+3.61%
$ 517,620 $ 12,002
May 8, 2 PM $ 499.58
+0.00%
$ 499,584 $ 11,949
May 8, 1 PM $ 499.59
-0.59%
$ 499,595 $ 11,991
May 8, 12 PM $ 502.55
+0.00%
$ 502,550 $ 12,699
May 8, 11 AM $ 502.55
-0.22%
$ 502,550 $ 12,699
May 8, 10 AM $ 503.66
+0.00%
$ 503,657 $ 12,699
May 8, 9 AM $ 503.66
+0.27%
$ 503,657 $ 12,699
May 8, 8 AM $ 502.29
-0.31%
$ 502,294 $ 12,479
May 8, 7 AM $ 503.83
-0.57%
$ 503,834 $ 12,399
May 8, 6 AM $ 506.71
-0.33%
$ 506,708 $ 9,946
May 8, 5 AM $ 508.37
+1.01%
$ 508,372 $ 9,135
May 8, 4 AM $ 503.29
+0.00%
$ 503,288 $ 9,135
May 8, 3 AM $ 503.29
+0.12%
$ 503,288 $ 9,135
May 8, 2 AM $ 502.7
-0.12%
$ 502,700 $ 9,135
May 8, 1 AM $ 503.29
-0.28%
$ 503,288 $ 9,135
May 8, 12 AM $ 504.68
+0.39%
$ 504,681 $ 9,146