CrowdStrike xStock Historical Data

CRWDX Page 23
Download
Date Close Price change Market cap Trading volume
5:37 PM $ 892.84
+0.03%
$ 892,530 $ 197,769
5:36 PM $ 892.57
+0.00%
$ 892,530 $ 198,441
5:35 PM $ 892.57
+0.00%
$ 892,530 $ 198,441
5:34 PM $ 892.57
+0.00%
$ 892,567 $ 198,441
5:33 PM $ 892.57
+0.00%
$ 892,567 $ 198,441
5:32 PM $ 892.57
+0.00%
$ 892,567 $ 198,441
5:31 PM $ 892.67
+0.00%
$ 892,567 $ 198,357
5:30 PM $ 892.61
+0.02%
$ 892,567 $ 198,337
5:29 PM $ 892.42
+0.00%
$ 892,422 $ 198,303
5:28 PM $ 892.42
-0.05%
$ 892,422 $ 198,303
5:27 PM $ 893.06
+0.00%
$ 892,422 $ 198,210
5:26 PM $ 893.08
+0.00%
$ 892,422 $ 198,284
5:25 PM $ 893.08
+0.00%
$ 892,422 $ 198,284
5:24 PM $ 893.08
+0.00%
$ 893,076 $ 198,284
5:23 PM $ 893.08
+0.00%
$ 893,076 $ 199,532
5:22 PM $ 893.24
+0.00%
$ 893,076 $ 199,087
5:21 PM $ 892.53
+0.00%
$ 893,076 $ 197,938
5:20 PM $ 892.43
+0.02%
$ 893,076 $ 197,763
5:19 PM $ 892.5
-0.02%
$ 892,503 $ 197,369
5:18 PM $ 892.57
+0.19%
$ 892,503 $ 196,974
5:17 PM $ 890.9
+0.00%
$ 892,503 $ 196,853
5:16 PM $ 890.9
+0.00%
$ 892,503 $ 196,935
5:15 PM $ 890.9
+0.00%
$ 892,503 $ 196,935
5:14 PM $ 890.9
+0.00%
$ 890,896 $ 196,935
5:13 PM $ 890.9
+0.00%
$ 890,896 $ 197,188
5:12 PM $ 890.9
+0.00%
$ 890,896 $ 197,188
5:11 PM $ 890.89
+0.00%
$ 890,896 $ 197,366
5:10 PM $ 890.89
+0.00%
$ 890,896 $ 197,392
5:09 PM $ 890.89
+0.00%
$ 890,892 $ 197,942
5:08 PM $ 890.89
+0.00%
$ 890,892 $ 197,942
5:07 PM $ 890.89
+0.00%
$ 890,892 $ 197,942
5:06 PM $ 890.99
+0.00%
$ 890,892 $ 197,834
5:05 PM $ 890.99
+0.00%
$ 890,892 $ 197,834
5:04 PM $ 890.99
+0.00%
$ 890,988 $ 197,834
5:03 PM $ 890.84
-0.02%
$ 890,988 $ 197,407
5:02 PM $ 890.81
+0.00%
$ 890,988 $ 197,195
5:01 PM $ 890.71
+0.00%
$ 890,988 $ 197,179
5:00 PM $ 890.71
+0.00%
$ 890,988 $ 197,179
4:59 PM $ 890.61
+0.02%
$ 890,609 $ 197,195
4:58 PM $ 890.39
+0.00%
$ 890,609 $ 196,853
4:57 PM $ 890.39
+0.00%
$ 890,609 $ 196,914
4:56 PM $ 890.48
+0.00%
$ 890,609 $ 196,973
4:55 PM $ 890.55
-0.02%
$ 890,609 $ 188,063
4:54 PM $ 890.77
+0.00%
$ 890,765 $ 187,886
4:53 PM $ 890.77
+0.00%
$ 890,765 $ 187,886
4:52 PM $ 890.76
-0.02%
$ 890,765 $ 188,210
4:51 PM $ 890.96
+0.01%
$ 890,765 $ 187,779
4:50 PM $ 890.91
+0.00%
$ 890,765 $ 187,227
4:49 PM $ 890.91
+0.00%
$ 890,914 $ 187,227
4:48 PM $ 890.91
+0.00%
$ 890,914 $ 187,227