CrowdStrike xStock Historical Data

CRWDX Page 27
Download
Date Close Price change Market cap Trading volume
Feb 25, 6 AM $ 355.23
+1.13%
$ 355,234 $ 21,036
Feb 25, 5 AM $ 351.27
+0.21%
$ 351,269 $ 20,842
Feb 25, 4 AM $ 350.62
-1.72%
$ 350,617 $ 20,810
Feb 25, 3 AM $ 356.74
+1.46%
$ 356,737 $ 20,834
Feb 25, 2 AM $ 350.87
-3.42%
$ 350,874 $ 20,958
Feb 25, 1 AM $ 363.28
+0.37%
$ 363,283 $ 20,804
Feb 25, 12 AM $ 361.94
+1.39%
$ 361,943 $ 20,068
Feb 24, 11 PM $ 361.88
+3.61%
$ 361,878 $ 20,342
Feb 24, 10 PM $ 355.87
+1.73%
$ 355,866 $ 20,571
Feb 24, 9 PM $ 348.69
-0.63%
$ 348,694 $ 20,247
Feb 24, 8 PM $ 350.92
+0.01%
$ 350,921 $ 20,564
Feb 24, 7 PM $ 350.87
+0.05%
$ 350,872 $ 20,576
Feb 24, 6 PM $ 350.71
+0.63%
$ 350,707 $ 20,629
Feb 24, 5 PM $ 348.5
-0.83%
$ 348,505 $ 26,368
Feb 24, 4 PM $ 351.42
-0.85%
$ 351,259 $ 26,195
Feb 24, 3 PM $ 356.49
+0.58%
$ 356,486 $ 26,987
Feb 24, 2 PM $ 354.41
-0.86%
$ 354,414 $ 26,898
Feb 24, 1 PM $ 357.49
-1.09%
$ 357,487 $ 32,235
Feb 24, 12 PM $ 360.84
+0.11%
$ 360,839 $ 32,303
Feb 24, 11 AM $ 360.43
+2.26%
$ 360,426 $ 31,563
Feb 24, 10 AM $ 352.45
-1.18%
$ 352,448 $ 31,697
Feb 24, 9 AM $ 356.65
+1.00%
$ 356,649 $ 32,241
Feb 24, 8 AM $ 353.12
-0.17%
$ 353,123 $ 32,194
Feb 24, 7 AM $ 353.94
+0.64%
$ 353,943 $ 31,007
Feb 24, 6 AM $ 351.69
+0.07%
$ 351,690 $ 30,921
Feb 24, 5 AM $ 351.43
-0.01%
$ 351,435 $ 31,066
Feb 24, 4 AM $ 351.46
+0.01%
$ 351,461 $ 30,955
Feb 24, 3 AM $ 351.44
+0.07%
$ 351,437 $ 31,007
Feb 24, 2 AM $ 351.21
+0.07%
$ 351,208 $ 31,034
Feb 24, 1 AM $ 350.97
+0.09%
$ 350,966 $ 31,043
Feb 24, 12 AM $ 350.64
-1.07%
$ 350,642 $ 31,155
Feb 23, 11 PM $ 354.44
+1.98%
$ 354,435 $ 31,102
Feb 23, 10 PM $ 351.02
+0.33%
$ 351,019 $ 30,744
Feb 23, 9 PM $ 349.86
+2.08%
$ 349,858 $ 30,975
Feb 23, 8 PM $ 342.74
-0.59%
$ 342,735 $ 31,403
Feb 23, 7 PM $ 344.76
-0.19%
$ 344,759 $ 31,386
Feb 23, 6 PM $ 342.65
-2.43%
$ 342,654 $ 31,328
Feb 23, 5 PM $ 351.2
-1.92%
$ 351,201 $ 25,484
Feb 23, 4 PM $ 358.08
+0.36%
$ 358,076 $ 25,500
Feb 23, 3 PM $ 362.6
-2.42%
$ 362,601 $ 24,884
Feb 23, 2 PM $ 371.6
-4.22%
$ 371,601 $ 25,098
Feb 23, 1 PM $ 389.95
+0.51%
$ 389,948 $ 19,999
Feb 23, 12 PM $ 387.98
-0.65%
$ 387,976 $ 20,053
Feb 23, 11 AM $ 390.51
+0.64%
$ 390,509 $ 19,930
Feb 23, 10 AM $ 388.02
+0.00%
$ 388,023 $ 19,775
Feb 23, 9 AM $ 388.01
-0.75%
$ 388,007 $ 19,213
Feb 23, 8 AM $ 390.93
+0.00%
$ 390,932 $ 19,302
Feb 23, 7 AM $ 390.94
+0.36%
$ 390,937 $ 19,419
Feb 23, 6 AM $ 390.94
+0.75%
$ 390,937 $ 19,508
Feb 23, 5 AM $ 388.01
-0.75%
$ 388,013 $ 19,491