CrowdStrike xStock Historical Data

CRWDX Page 24
Download
Date Close Price change Market cap Trading volume
Mar 3, 7 AM $ 389.76
-0.98%
$ 389,760 $ 19,656
Mar 3, 6 AM $ 393.63
+0.31%
$ 393,627 $ 19,502
Mar 3, 5 AM $ 392.4
+0.06%
$ 392,404 $ 19,245
Mar 3, 4 AM $ 392.18
-0.53%
$ 392,181 $ 19,523
Mar 3, 3 AM $ 394.28
+0.00%
$ 394,280 $ 19,525
Mar 3, 2 AM $ 394.28
+0.00%
$ 394,280 $ 19,463
Mar 3, 1 AM $ 394.28
+0.00%
$ 394,280 $ 20,097
Mar 3, 12 AM $ 394.28
+0.49%
$ 394,280 $ 20,214
Mar 2, 11 PM $ 392.34
-0.49%
$ 392,335 $ 20,086
Mar 2, 10 PM $ 394.28
+1.12%
$ 394,280 $ 20,079
Mar 2, 9 PM $ 389.92
-0.37%
$ 389,920 $ 19,892
Mar 2, 8 PM $ 391.37
-0.57%
$ 391,374 $ 19,608
Mar 2, 7 PM $ 393.62
+1.07%
$ 393,619 $ 19,006
Mar 2, 6 PM $ 389.46
+0.00%
$ 389,461 $ 18,985
Mar 2, 5 PM $ 389.46
+0.39%
$ 389,459 $ 18,811
Mar 2, 4 PM $ 387.94
+0.56%
$ 387,938 $ 18,591
Mar 2, 3 PM $ 385.78
-0.41%
$ 385,780 $ 18,679
Mar 2, 2 PM $ 387.38
+4.14%
$ 387,384 $ 18,832
Mar 2, 1 PM $ 378.81
+1.31%
$ 378,806 $ 18,833
Mar 2, 12 PM $ 373.91
-1.51%
$ 373,912 $ 18,706
Mar 2, 11 AM $ 379.65
+0.53%
$ 379,647 $ 18,842
Mar 2, 10 AM $ 377.65
+0.73%
$ 377,650 $ 19,019
Mar 2, 9 AM $ 374.9
-0.95%
$ 374,896 $ 18,942
Mar 2, 8 AM $ 378.5
-0.22%
$ 378,497 $ 19,141
Mar 2, 7 AM $ 379.34
+0.19%
$ 379,344 $ 18,939
Mar 2, 6 AM $ 378.63
-1.89%
$ 378,629 $ 18,875
Mar 2, 5 AM $ 385.94
+0.83%
$ 385,939 $ 18,553
Mar 2, 4 AM $ 382.78
+1.54%
$ 382,778 $ 18,323
Mar 2, 3 AM $ 383.46
+2.36%
$ 383,459 $ 18,268
Mar 2, 2 AM $ 374.56
-1.73%
$ 374,561 $ 18,235
Mar 2, 1 AM $ 381.14
+2.36%
$ 381,140 $ 18,031
Mar 2, 12 AM $ 372.34
+0.67%
$ 372,340 $ 17,982
Mar 1, 11 PM $ 369.85
-0.67%
$ 369,850 $ 17,932
Mar 1, 10 PM $ 372.34
+0.00%
$ 372,340 $ 17,977
Mar 1, 9 PM $ 372.34
+0.00%
$ 372,340 $ 18,158
Mar 1, 8 PM $ 372.34
+0.67%
$ 372,340 $ 18,205
Mar 1, 7 PM $ 369.85
-0.67%
$ 369,850 $ 18,468
Mar 1, 6 PM $ 372.34
+0.35%
$ 372,340 $ 18,403
Mar 1, 5 PM $ 371.04
-0.03%
$ 371,037 $ 18,553
Mar 1, 4 PM $ 371.15
+0.03%
$ 371,153 $ 18,550
Mar 1, 3 PM $ 371.04
+0.00%
$ 371,036 $ 18,672
Mar 1, 2 PM $ 371.04
-0.03%
$ 371,036 $ 18,761
Mar 1, 1 PM $ 371.15
+0.00%
$ 371,153 $ 18,490
Mar 1, 12 PM $ 371.16
-0.32%
$ 371,156 $ 18,620
Mar 1, 11 AM $ 372.34
+0.00%
$ 372,340 $ 18,688
Mar 1, 10 AM $ 372.34
+0.32%
$ 372,340 $ 18,413
Mar 1, 9 AM $ 371.15
+0.00%
$ 371,154 $ 18,473
Mar 1, 8 AM $ 371.15
+0.03%
$ 371,151 $ 18,356
Mar 1, 7 AM $ 369.85
-0.32%
$ 369,850 $ 18,419
Mar 1, 6 AM $ 371.04
+0.00%
$ 371,036 $ 18,634