CrowdStrike xStock Historical Data

CRWDX Page 22
Download
Date Close Price change Market cap Trading volume
May 8, 12 AM $ 504.68
+0.39%
$ 504,681 $ 9,146
May 7, 11 PM $ 502.7
+0.00%
$ 502,700 $ 9,078
May 7, 10 PM $ 502.7
-0.20%
$ 502,700 $ 9,078
May 7, 9 PM $ 503.72
+0.00%
$ 503,719 $ 9,078
May 7, 8 PM $ 503.72
+0.24%
$ 503,719 $ 9,078
May 7, 7 PM $ 502.49
+0.64%
$ 502,493 $ 8,932
May 7, 6 PM $ 499.31
-0.31%
$ 499,308 $ 8,153
May 7, 5 PM $ 500.86
+0.00%
$ 500,857 $ 2,951
May 7, 4 PM $ 500.86
-0.20%
$ 500,857 $ 2,951
May 7, 3 PM $ 501.84
+1.45%
$ 501,845 $ 1,701
May 7, 2 PM $ 494.66
+2.06%
$ 494,655 $ 1,413
May 7, 1 PM $ 484.65
+0.95%
$ 484,653 $ 941
May 7, 12 PM $ 476.64
+3.25%
$ 476,637 $ 774
May 7, 11 AM $ 461.62
+0.00%
$ 461,620 $ 290
May 7, 10 AM $ 461.62
+0.00%
$ 461,620 $ 290
May 7, 9 AM $ 461.62
-0.73%
$ 461,620 $ 333
May 7, 8 AM $ 465.01
+0.00%
$ 465,013 $ 333
May 7, 7 AM $ 465.01
+0.02%
$ 465,013 $ 333
May 7, 6 AM $ 464.94
+0.72%
$ 464,942 $ 340
May 7, 5 AM $ 461.62
+0.00%
$ 461,620 $ 340
May 7, 4 AM $ 461.62
+0.00%
$ 461,620 $ 340
May 7, 3 AM $ 461.62
-0.71%
$ 461,620 $ 342
May 7, 2 AM $ 464.92
+0.16%
$ 464,924 $ 395
May 7, 1 AM $ 464.17
+0.00%
$ 464,167 $ 444
May 7, 12 AM $ 464.17
-0.14%
$ 464,167 $ 444
May 6, 11 PM $ 464.82
+0.00%
$ 464,818 $ 397
May 6, 10 PM $ 464.82
+0.03%
$ 464,818 $ 397
May 6, 9 PM $ 464.7
+0.38%
$ 464,699 $ 412
May 6, 8 PM $ 462.96
+0.00%
$ 462,958 $ 948
May 6, 7 PM $ 462.96
+0.00%
$ 462,958 $ 948
May 6, 6 PM $ 462.96
+0.01%
$ 462,958 $ 948
May 6, 5 PM $ 462.93
-0.07%
$ 462,928 $ 969
May 6, 4 PM $ 462.65
+0.16%
$ 462,646 $ 924
May 6, 3 PM $ 461.91
-0.07%
$ 461,914 $ 3,223
May 6, 2 PM $ 462.25
+0.00%
$ 462,253 $ 3,278
May 6, 1 PM $ 462.25
-2.55%
$ 462,253 $ 3,278
May 6, 12 PM $ 474.34
-0.05%
$ 474,335 $ 3,152
May 6, 11 AM $ 474.56
+0.00%
$ 474,559 $ 3,459
May 6, 10 AM $ 474.56
+0.47%
$ 474,557 $ 3,482
May 6, 9 AM $ 472.32
-0.12%
$ 472,320 $ 3,439
May 6, 8 AM $ 472.88
+0.00%
$ 472,884 $ 3,484
May 6, 7 AM $ 472.88
+0.16%
$ 472,884 $ 3,484
May 6, 6 AM $ 472.13
+0.00%
$ 472,135 $ 3,620
May 6, 5 AM $ 472.13
+0.00%
$ 472,135 $ 3,620
May 6, 4 AM $ 472.13
+0.13%
$ 472,135 $ 3,620
May 6, 3 AM $ 471.53
+0.21%
$ 471,530 $ 3,618
May 6, 2 AM $ 470.52
+0.90%
$ 470,520 $ 3,618
May 6, 1 AM $ 466.32
-0.34%
$ 466,320 $ 3,864
May 6, 12 AM $ 467.89
+0.34%
$ 467,892 $ 3,864
May 5, 11 PM $ 466.32
+0.00%
$ 466,320 $ 3,864