CrowdStrike xStock Historical Data

CRWDX Page 22
Download
Date Close Price change Market cap Trading volume
7:24 AM $ 419.98
+0.28%
$ 419,980 $ 18,942
7:23 AM $ 418.79
+0.26%
$ 419,980 $ 19,037
7:22 AM $ 417.71
+0.00%
$ 419,980 $ 19,045
7:21 AM $ 417.71
+0.00%
$ 419,980 $ 19,045
7:20 AM $ 417.71
+0.00%
$ 419,980 $ 19,045
7:19 AM $ 417.71
-0.02%
$ 417,710 $ 19,045
7:18 AM $ 417.88
+0.00%
$ 417,710 $ 19,016
7:17 AM $ 417.88
+0.00%
$ 417,710 $ 19,035
7:16 AM $ 417.88
-0.02%
$ 417,710 $ 19,024
7:15 AM $ 417.95
+0.00%
$ 417,710 $ 18,989
7:14 AM $ 417.95
+0.00%
$ 417,950 $ 18,989
7:13 AM $ 426.67
+0.00%
$ 417,950 $ 19,048
7:12 AM $ 426.65
+0.00%
$ 417,950 $ 19,048
7:11 AM $ 426.65
+0.00%
$ 417,950 $ 19,048
7:10 AM $ 434.56
+0.00%
$ 417,950 $ 19,070
7:09 AM $ 434.56
+0.00%
$ 434,557 $ 19,046
7:08 AM $ 425.57
+0.00%
$ 434,557 $ 19,046
7:07 AM $ 425.57
+1.94%
$ 434,557 $ 19,046
7:06 AM $ 417.48
+0.00%
$ 434,557 $ 19,059
7:05 AM $ 417.48
+0.00%
$ 434,557 $ 19,083
7:04 AM $ 417.48
+0.01%
$ 417,478 $ 19,046
7:03 AM $ 417.29
+0.00%
$ 417,478 $ 19,032
7:02 AM $ 417.29
+0.03%
$ 417,478 $ 19,032
7:01 AM $ 417.17
+0.00%
$ 417,478 $ 19,010
7:00 AM $ 417.17
+0.00%
$ 417,478 $ 19,019
6:59 AM $ 417.17
+0.00%
$ 417,169 $ 19,019
6:58 AM $ 425.96
+0.00%
$ 417,169 $ 19,062
6:57 AM $ 425.96
+0.00%
$ 417,169 $ 19,062
6:56 AM $ 425.96
-1.83%
$ 417,169 $ 19,079
6:55 AM $ 433.9
+0.00%
$ 417,169 $ 19,101
6:54 AM $ 433.9
+0.08%
$ 433,904 $ 19,074
6:53 AM $ 433.56
+0.00%
$ 433,904 $ 19,049
6:52 AM $ 433.56
+0.00%
$ 433,904 $ 19,049
6:51 AM $ 433.56
+0.07%
$ 433,904 $ 19,049
6:50 AM $ 433.24
+0.00%
$ 433,904 $ 19,011
6:49 AM $ 433.24
+0.00%
$ 433,239 $ 19,049
6:48 AM $ 433.24
+0.00%
$ 433,239 $ 19,086
6:47 AM $ 433.24
+0.00%
$ 433,239 $ 19,086
6:46 AM $ 433.24
+0.00%
$ 433,239 $ 19,086
6:45 AM $ 433.24
+0.00%
$ 433,239 $ 19,069
6:44 AM $ 433.24
+0.00%
$ 433,240 $ 19,096
6:43 AM $ 433.59
-0.07%
$ 433,240 $ 19,024
6:42 AM $ 433.59
-0.07%
$ 433,240 $ 19,024
6:41 AM $ 433.9
+0.00%
$ 433,240 $ 19,049
6:40 AM $ 433.9
+0.00%
$ 433,240 $ 19,049
6:39 AM $ 433.9
+0.00%
$ 433,903 $ 19,049
6:38 AM $ 424.64
+0.00%
$ 433,903 $ 18,986
6:37 AM $ 424.64
+2.01%
$ 433,903 $ 18,986
6:36 AM $ 416.27
+0.00%
$ 433,903 $ 18,975
6:35 AM $ 416.27
+0.00%
$ 433,903 $ 18,975