CrowdStrike xStock Historical Data

CRWDX Page 26
Download
Date Close Price change Market cap Trading volume
Feb 27, 6 AM $ 380.45
-2.90%
$ 380,450 $ 20,321
Feb 27, 5 AM $ 384.39
+2.03%
$ 384,389 $ 20,568
Feb 27, 4 AM $ 376.75
+0.08%
$ 376,754 $ 20,613
Feb 27, 3 AM $ 376.45
-2.00%
$ 376,455 $ 20,811
Feb 27, 2 AM $ 379.96
+1.68%
$ 379,964 $ 20,837
Feb 27, 1 AM $ 376.55
-0.26%
$ 376,553 $ 20,813
Feb 27, 12 AM $ 377.54
+0.35%
$ 377,540 $ 20,739
Feb 26, 11 PM $ 376.77
-1.75%
$ 376,773 $ 20,750
Feb 26, 10 PM $ 383.49
+2.15%
$ 383,487 $ 20,688
Feb 26, 9 PM $ 377.89
-1.00%
$ 377,886 $ 20,696
Feb 26, 8 PM $ 381.69
+0.37%
$ 381,690 $ 20,606
Feb 26, 7 PM $ 379.01
+0.44%
$ 379,011 $ 20,412
Feb 26, 6 PM $ 377.34
-1.94%
$ 377,340 $ 20,471
Feb 26, 5 PM $ 384.89
+1.00%
$ 384,895 $ 20,538
Feb 26, 4 PM $ 381.09
-3.14%
$ 381,090 $ 20,654
Feb 26, 3 PM $ 387.88
+0.86%
$ 387,884 $ 20,774
Feb 26, 2 PM $ 384.57
+4.42%
$ 384,570 $ 20,947
Feb 26, 1 PM $ 368.3
+0.95%
$ 368,304 $ 22,674
Feb 26, 12 PM $ 364.84
-0.34%
$ 364,838 $ 22,111
Feb 26, 11 AM $ 366.08
+0.07%
$ 366,083 $ 21,841
Feb 26, 10 AM $ 365.81
+1.55%
$ 365,811 $ 21,827
Feb 26, 9 AM $ 365.31
-1.51%
$ 365,311 $ 21,823
Feb 26, 8 AM $ 370.9
+2.85%
$ 370,898 $ 21,647
Feb 26, 7 AM $ 363.72
+0.86%
$ 363,716 $ 21,577
Feb 26, 6 AM $ 360.62
-1.22%
$ 360,621 $ 21,422
Feb 26, 5 AM $ 365.08
-1.57%
$ 365,082 $ 21,400
Feb 26, 4 AM $ 370.91
+0.00%
$ 370,907 $ 21,336
Feb 26, 3 AM $ 370.91
+2.88%
$ 370,907 $ 21,201
Feb 26, 2 AM $ 360.52
-1.36%
$ 360,521 $ 21,204
Feb 26, 1 AM $ 365.49
-1.55%
$ 365,493 $ 21,163
Feb 26, 12 AM $ 371.25
+1.82%
$ 371,247 $ 22,038
Feb 25, 11 PM $ 364.62
+0.34%
$ 364,619 $ 21,901
Feb 25, 10 PM $ 363.39
-0.89%
$ 363,386 $ 21,744
Feb 25, 9 PM $ 360.3
-4.13%
$ 360,304 $ 21,984
Feb 25, 8 PM $ 375.82
+0.74%
$ 375,819 $ 21,791
Feb 25, 7 PM $ 373.05
+0.04%
$ 373,049 $ 22,033
Feb 25, 6 PM $ 372.88
+3.86%
$ 372,883 $ 22,082
Feb 25, 5 PM $ 356
-2.46%
$ 355,996 $ 22,090
Feb 25, 4 PM $ 364.99
-1.33%
$ 364,988 $ 22,119
Feb 25, 3 PM $ 369.91
+4.28%
$ 369,908 $ 21,872
Feb 25, 2 PM $ 354.71
+0.33%
$ 354,710 $ 21,697
Feb 25, 1 PM $ 353.53
+0.02%
$ 353,529 $ 19,917
Feb 25, 12 PM $ 353.46
+0.01%
$ 353,455 $ 20,031
Feb 25, 11 AM $ 353.41
-0.72%
$ 353,409 $ 20,868
Feb 25, 10 AM $ 355.98
+1.56%
$ 355,980 $ 20,728
Feb 25, 9 AM $ 353.69
-0.81%
$ 353,690 $ 20,830
Feb 25, 8 AM $ 356.57
+1.57%
$ 356,569 $ 20,855
Feb 25, 7 AM $ 351.07
+0.00%
$ 351,070 $ 20,996
Feb 25, 6 AM $ 355.23
+1.13%
$ 355,234 $ 21,036
Feb 25, 5 AM $ 351.27
+0.21%
$ 351,269 $ 20,842