CrowdStrike xStock Historical Data

CRWDX Page 27
Download
Date Close Price change Market cap Trading volume
Apr 27, 9 PM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 8 PM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 7 PM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 6 PM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 5 PM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 4 PM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 3 PM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 2 PM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 1 PM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 12 PM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 11 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 10 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 9 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 8 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 7 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 6 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 5 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 4 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 3 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 2 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 1 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 12 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 26, 11 PM $ 520
+0.00%
$ 520,000 $ 199
Apr 26, 10 PM $ 520
+0.00%
$ 520,000 $ 199
Apr 26, 9 PM $ 483.96
-6.93%
$ 483,965 $ 304
Apr 26, 8 PM $ 520
+0.33%
$ 520,000 $ 199
Apr 26, 7 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 6 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 5 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 4 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 3 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 2 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 1 PM $ 518.3
-2.47%
$ 518,298 $ 199
Apr 26, 12 PM $ 531.44
+2.54%
$ 531,443 $ 304
Apr 26, 11 AM $ 518.3
+1.48%
$ 518,298 $ 199
Apr 26, 10 AM $ 510.75
+0.00%
$ 510,753 $ 537
Apr 26, 9 AM $ 510.75
-1.56%
$ 510,753 $ 537
Apr 26, 8 AM $ 518.82
+0.00%
$ 518,823 $ 492
Apr 26, 7 AM $ 518.82
+0.00%
$ 518,823 $ 492
Apr 26, 6 AM $ 518.85
+0.00%
$ 518,847 $ 526
Apr 26, 5 AM $ 518.85
+0.00%
$ 518,847 $ 526
Apr 26, 4 AM $ 518.85
+0.00%
$ 518,854 $ 539
Apr 26, 3 AM $ 518.85
+1.36%
$ 518,854 $ 539
Apr 26, 2 AM $ 511.9
-1.28%
$ 511,897 $ 581
Apr 26, 1 AM $ 518.51
-0.02%
$ 518,514 $ 13,078
Apr 26, 12 AM $ 518.61
+0.00%
$ 518,607 $ 13,082
Apr 25, 11 PM $ 518.63
-0.19%
$ 518,633 $ 13,327
Apr 25, 10 PM $ 519.62
+0.04%
$ 519,617 $ 36,298
Apr 25, 9 PM $ 519.39
-0.03%
$ 519,389 $ 59,541
Apr 25, 8 PM $ 519.55
-0.01%
$ 519,548 $ 80,488