CrowdStrike xStock Historical Data

CRWDX Page 22
Download
Date Close Price change Market cap Trading volume
Mar 7, 11 AM $ 428.86
-0.52%
$ 428,860 $ 21,696
Mar 7, 10 AM $ 431.11
+0.00%
$ 431,110 $ 22,769
Mar 7, 9 AM $ 429.85
-0.29%
$ 429,847 $ 22,588
Mar 7, 8 AM $ 431.11
+0.62%
$ 431,110 $ 22,570
Mar 7, 7 AM $ 428.46
+0.00%
$ 428,460 $ 22,382
Mar 7, 6 AM $ 428.46
+0.00%
$ 428,460 $ 22,309
Mar 7, 5 AM $ 428.46
+0.00%
$ 428,460 $ 22,281
Mar 7, 4 AM $ 428.46
-0.61%
$ 428,460 $ 22,506
Mar 7, 3 AM $ 429.85
+0.32%
$ 429,850 $ 24,293
Mar 7, 2 AM $ 428.46
-0.29%
$ 428,460 $ 24,159
Mar 7, 1 AM $ 428.46
-0.61%
$ 428,460 $ 24,790
Mar 7, 12 AM $ 431.11
+4.28%
$ 431,110 $ 24,839
Mar 6, 11 PM $ 413.43
-1.62%
$ 413,430 $ 24,731
Mar 6, 10 PM $ 420.22
-2.05%
$ 420,221 $ 23,978
Mar 6, 9 PM $ 429.01
-0.58%
$ 429,011 $ 24,913
Mar 6, 8 PM $ 431.5
+0.60%
$ 431,502 $ 24,854
Mar 6, 7 PM $ 428.94
+0.75%
$ 428,936 $ 24,144
Mar 6, 6 PM $ 425.73
-1.67%
$ 425,729 $ 24,253
Mar 6, 5 PM $ 432.78
+1.90%
$ 432,775 $ 23,940
Mar 6, 4 PM $ 426.45
-0.28%
$ 426,446 $ 23,055
Mar 6, 3 PM $ 427.64
+0.70%
$ 427,640 $ 22,143
Mar 6, 2 PM $ 424.66
+0.90%
$ 424,656 $ 22,176
Mar 6, 1 PM $ 420.86
-0.24%
$ 420,863 $ 22,087
Mar 6, 12 PM $ 421.89
-0.43%
$ 421,892 $ 21,436
Mar 6, 11 AM $ 423.69
-0.52%
$ 423,688 $ 21,348
Mar 6, 10 AM $ 425.91
+0.74%
$ 425,914 $ 20,269
Mar 6, 9 AM $ 422.77
-0.63%
$ 422,769 $ 19,942
Mar 6, 8 AM $ 425.47
-0.61%
$ 425,466 $ 19,989
Mar 6, 7 AM $ 428.06
+0.03%
$ 428,062 $ 20,193
Mar 6, 6 AM $ 427.95
-0.44%
$ 427,946 $ 20,151
Mar 6, 5 AM $ 429.85
-0.06%
$ 429,846 $ 20,277
Mar 6, 4 AM $ 430.12
+1.06%
$ 430,122 $ 20,152
Mar 6, 3 AM $ 425.6
+0.09%
$ 425,598 $ 19,787
Mar 6, 2 AM $ 425.22
+0.07%
$ 425,218 $ 20,001
Mar 6, 1 AM $ 424.93
-3.60%
$ 424,928 $ 19,588
Mar 6, 12 AM $ 440.79
-0.09%
$ 440,790 $ 19,484
Mar 5, 11 PM $ 441.13
+0.13%
$ 441,129 $ 19,332
Mar 5, 10 PM $ 440.55
+3.95%
$ 440,550 $ 19,367
Mar 5, 9 PM $ 423.82
-3.49%
$ 423,819 $ 18,729
Mar 5, 8 PM $ 439.15
+1.21%
$ 439,150 $ 18,771
Mar 5, 7 PM $ 433.92
+4.20%
$ 433,920 $ 18,586
Mar 5, 6 PM $ 416.36
-3.91%
$ 416,364 $ 18,462
Mar 5, 5 PM $ 433.3
-0.51%
$ 433,297 $ 18,487
Mar 5, 4 PM $ 435.52
+0.85%
$ 422,825 $ 19,105
Mar 5, 3 PM $ 431.84
+4.41%
$ 431,839 $ 21,578
Mar 5, 2 PM $ 413.59
+1.61%
$ 413,590 $ 21,439
Mar 5, 1 PM $ 407.02
-0.60%
$ 407,020 $ 21,371
Mar 5, 12 PM $ 409.47
-0.02%
$ 409,470 $ 21,290
Mar 5, 11 AM $ 409.54
-2.79%
$ 409,540 $ 21,336
Mar 5, 10 AM $ 421.31
+2.95%
$ 421,315 $ 22,595