CrowdStrike xStock Historical Data

CRWDX Page 25
Download
Date Close Price change Market cap Trading volume
Mar 1, 7 AM $ 369.85
-0.32%
$ 369,850 $ 18,419
Mar 1, 6 AM $ 371.04
+0.00%
$ 371,036 $ 18,634
Mar 1, 5 AM $ 371.04
+0.00%
$ 371,036 $ 22,637
Mar 1, 4 AM $ 371.04
-0.35%
$ 371,037 $ 22,702
Mar 1, 3 AM $ 372.34
+0.67%
$ 372,340 $ 22,902
Mar 1, 2 AM $ 369.85
-0.67%
$ 369,850 $ 22,834
Mar 1, 1 AM $ 372.34
+0.00%
$ 372,340 $ 22,888
Mar 1, 12 AM $ 372.34
+0.32%
$ 372,340 $ 22,882
Feb 28, 11 PM $ 371.16
+0.03%
$ 371,156 $ 23,046
Feb 28, 10 PM $ 371.04
+0.32%
$ 371,036 $ 22,962
Feb 28, 9 PM $ 369.85
-0.67%
$ 369,850 $ 22,871
Feb 28, 8 PM $ 372.34
+0.00%
$ 372,340 $ 22,711
Feb 28, 7 PM $ 372.34
+0.67%
$ 372,340 $ 22,635
Feb 28, 6 PM $ 369.85
-0.32%
$ 369,850 $ 22,720
Feb 28, 5 PM $ 371.04
-0.35%
$ 371,036 $ 22,484
Feb 28, 4 PM $ 372.34
+0.00%
$ 372,340 $ 22,593
Feb 28, 3 PM $ 371.04
+0.33%
$ 371,036 $ 22,648
Feb 28, 2 PM $ 369.82
-0.35%
$ 369,818 $ 22,610
Feb 28, 1 PM $ 370.99
-0.35%
$ 370,992 $ 22,753
Feb 28, 12 PM $ 372.28
+0.30%
$ 372,284 $ 23,146
Feb 28, 11 AM $ 371.15
+0.34%
$ 371,153 $ 23,055
Feb 28, 10 AM $ 371.18
-0.31%
$ 371,175 $ 23,102
Feb 28, 9 AM $ 372.34
+0.36%
$ 372,343 $ 23,062
Feb 28, 8 AM $ 371.01
-0.36%
$ 371,014 $ 23,122
Feb 28, 7 AM $ 372.34
+0.66%
$ 372,343 $ 23,050
Feb 28, 6 AM $ 369.89
-0.66%
$ 369,887 $ 22,760
Feb 28, 5 AM $ 372.34
+0.66%
$ 372,344 $ 18,700
Feb 28, 4 AM $ 369.89
-0.32%
$ 369,888 $ 18,726
Feb 28, 3 AM $ 371.06
-0.34%
$ 371,062 $ 18,452
Feb 28, 2 AM $ 372.34
+0.66%
$ 372,344 $ 18,300
Feb 28, 1 AM $ 369.89
-0.34%
$ 369,889 $ 18,388
Feb 28, 12 AM $ 371.13
+2.30%
$ 371,132 $ 18,496
Feb 27, 11 PM $ 362.8
+0.24%
$ 362,804 $ 18,491
Feb 27, 10 PM $ 361.93
-3.23%
$ 361,931 $ 18,622
Feb 27, 9 PM $ 374.01
-1.09%
$ 374,010 $ 18,661
Feb 27, 8 PM $ 378.13
+3.51%
$ 378,133 $ 19,022
Feb 27, 7 PM $ 365.33
-0.10%
$ 365,327 $ 19,053
Feb 27, 6 PM $ 365.68
-1.14%
$ 365,682 $ 18,951
Feb 27, 5 PM $ 369.89
+0.35%
$ 369,891 $ 19,034
Feb 27, 4 PM $ 368.6
+1.11%
$ 368,598 $ 18,685
Feb 27, 3 PM $ 364.57
-1.00%
$ 364,566 $ 18,607
Feb 27, 2 PM $ 368.27
-0.73%
$ 368,266 $ 18,600
Feb 27, 1 PM $ 370.98
-2.33%
$ 370,975 $ 18,794
Feb 27, 12 PM $ 379.81
+0.14%
$ 379,814 $ 18,897
Feb 27, 11 AM $ 379.27
-0.23%
$ 379,268 $ 19,139
Feb 27, 10 AM $ 377.55
-0.13%
$ 377,555 $ 19,264
Feb 27, 9 AM $ 376.41
-2.52%
$ 376,410 $ 19,159
Feb 27, 8 AM $ 386.16
+1.88%
$ 386,160 $ 19,212
Feb 27, 7 AM $ 381.15
+0.94%
$ 381,152 $ 20,140
Feb 27, 6 AM $ 380.45
-2.90%
$ 380,450 $ 20,321