CrowdStrike xStock Historical Data

CRWDX Page 23
Download
Date Close Price change Market cap Trading volume
May 6, 12 AM $ 467.89
+0.34%
$ 467,892 $ 3,864
May 5, 11 PM $ 466.32
+0.00%
$ 466,320 $ 3,864
May 5, 10 PM $ 466.32
-3.38%
$ 466,320 $ 3,864
May 5, 9 PM $ 482.61
+1.13%
$ 482,611 $ 3,849
May 5, 8 PM $ 477.23
+0.00%
$ 477,232 $ 3,312
May 5, 7 PM $ 477.23
+0.01%
$ 477,232 $ 3,324
May 5, 6 PM $ 477.19
+0.48%
$ 477,188 $ 3,769
May 5, 5 PM $ 474.89
-0.11%
$ 474,889 $ 3,748
May 5, 4 PM $ 475.43
-0.29%
$ 475,432 $ 3,689
May 5, 3 PM $ 476.81
+0.84%
$ 476,806 $ 1,618
May 5, 2 PM $ 472.83
+0.49%
$ 472,834 $ 1,579
May 5, 1 PM $ 470.55
-0.06%
$ 470,550 $ 1,702
May 5, 12 PM $ 470.81
+0.00%
$ 470,811 $ 1,702
May 5, 11 AM $ 470.81
-2.06%
$ 470,811 $ 1,704
May 5, 10 AM $ 480.71
+0.00%
$ 480,708 $ 1,527
May 5, 9 AM $ 480.69
+0.61%
$ 480,687 $ 1,580
May 5, 8 AM $ 477.77
-0.10%
$ 477,768 $ 1,534
May 5, 7 AM $ 478.23
+0.00%
$ 478,227 $ 1,793
May 5, 6 AM $ 478.23
+2.03%
$ 478,227 $ 1,793
May 5, 5 AM $ 468.71
+0.00%
$ 468,710 $ 1,620
May 5, 4 AM $ 468.71
+0.00%
$ 468,710 $ 1,620
May 5, 3 AM $ 468.71
-0.07%
$ 468,710 $ 1,620
May 5, 2 AM $ 469.06
+0.90%
$ 469,060 $ 2,124
May 5, 1 AM $ 464.86
+0.00%
$ 464,860 $ 1,777
May 5, 12 AM $ 464.86
-0.54%
$ 464,860 $ 1,801
May 4, 11 PM $ 467.4
+0.00%
$ 467,404 $ 2,399
May 4, 10 PM $ 467.4
+0.00%
$ 467,404 $ 2,399
May 4, 9 PM $ 467.4
+0.00%
$ 467,404 $ 2,399
May 4, 8 PM $ 467.4
-0.38%
$ 467,404 $ 2,399
May 4, 7 PM $ 469.19
-0.06%
$ 469,194 $ 2,388
May 4, 6 PM $ 469.48
-0.29%
$ 469,483 $ 2,156
May 4, 5 PM $ 470.83
+1.67%
$ 470,830 $ 1,950
May 4, 4 PM $ 463.1
+0.20%
$ 463,099 $ 1,943
May 4, 3 PM $ 462.18
-0.27%
$ 462,179 $ 1,871
May 4, 2 PM $ 463.43
+0.74%
$ 463,429 $ 1,729
May 4, 1 PM $ 460.01
+1.13%
$ 460,006 $ 1,706
May 4, 12 PM $ 454.88
-0.55%
$ 454,883 $ 1,895
May 4, 11 AM $ 457.38
-0.25%
$ 457,381 $ 2,057
May 4, 10 AM $ 458.53
+0.47%
$ 458,527 $ 2,032
May 4, 9 AM $ 456.4
+0.00%
$ 456,404 $ 1,989
May 4, 8 AM $ 456.4
+0.11%
$ 456,404 $ 1,989
May 4, 7 AM $ 455.88
+0.22%
$ 455,884 $ 1,793
May 4, 6 AM $ 454.89
-0.20%
$ 454,890 $ 1,793
May 4, 5 AM $ 455.78
+0.00%
$ 455,780 $ 1,794
May 4, 4 AM $ 455.78
-0.02%
$ 455,780 $ 1,794
May 4, 3 AM $ 455.89
-0.64%
$ 455,893 $ 1,872
May 4, 2 AM $ 458.83
-1.64%
$ 458,826 $ 1,378
May 4, 1 AM $ 466.47
-10.29%
$ 466,468 $ 1,485
May 4, 12 AM $ 520
+0.00%
$ 520,000 $ 181
May 3, 11 PM $ 520
+0.00%
$ 520,000 $ 181