CrowdStrike xStock Historical Data

CRWDX Page 28
Download
Date Close Price change Market cap Trading volume
Apr 25, 8 PM $ 519.55
-0.01%
$ 519,548 $ 80,488
Apr 25, 7 PM $ 519.6
-0.03%
$ 519,596 $ 90,893
Apr 25, 6 PM $ 519.77
-0.01%
$ 519,772 $ 99,427
Apr 25, 5 PM $ 519.81
+2.98%
$ 519,814 $ 124,016
Apr 25, 11 AM $ 464.33
+0.00%
$ 464,330 $ 1,314
Apr 25, 10 AM $ 464.33
+0.00%
$ 464,330 $ 1,314
Apr 25, 9 AM $ 464.33
+0.00%
$ 464,330 $ 1,314
Apr 25, 8 AM $ 464.33
+0.00%
$ 464,330 $ 1,314
Apr 25, 7 AM $ 464.33
+1.25%
$ 464,330 $ 1,314
Apr 25, 6 AM $ 458.61
+0.00%
$ 458,610 $ 1,279
Apr 25, 5 AM $ 458.61
+0.52%
$ 458,610 $ 1,279
Apr 25, 4 AM $ 456.23
+0.00%
$ 456,230 $ 1,295
Apr 25, 3 AM $ 456.23
+0.21%
$ 456,230 $ 1,330
Apr 25, 2 AM $ 447.02
+0.01%
$ 447,020 $ 374,737
Apr 25, 1 AM $ 446.99
+0.01%
$ 446,990 $ 375,450
Apr 25, 12 AM $ 446.95
+0.00%
$ 446,948 $ 386,939
Apr 24, 11 PM $ 446.94
+0.07%
$ 446,938 $ 401,938
Apr 24, 10 PM $ 446.62
+0.02%
$ 446,619 $ 395,080
Apr 24, 9 PM $ 446.54
+0.00%
$ 446,539 $ 385,379
Apr 24, 8 PM $ 446.55
+0.01%
$ 446,549 $ 380,960
Apr 24, 7 PM $ 446.52
+0.08%
$ 446,519 $ 385,316
Apr 24, 6 PM $ 446.16
+0.73%
$ 446,159 $ 393,918
Apr 24, 5 PM $ 442.94
+0.57%
$ 442,940 $ 386,683
Apr 24, 4 PM $ 440.44
-0.06%
$ 440,439 $ 392,545
Apr 24, 3 PM $ 440.7
+0.01%
$ 440,699 $ 398,732
Apr 24, 2 PM $ 440.65
-1.25%
$ 440,649 $ 404,986
Apr 24, 1 PM $ 446.22
+0.33%
$ 446,220 $ 407,393
Apr 24, 12 PM $ 444.77
-0.04%
$ 444,769 $ 408,095
Apr 24, 11 AM $ 444.93
+0.12%
$ 444,929 $ 412,498
Apr 24, 10 AM $ 444.38
+0.10%
$ 444,380 $ 416,046
Apr 24, 9 AM $ 443.92
+0.03%
$ 443,921 $ 413,068
Apr 24, 8 AM $ 443.78
+0.42%
$ 443,781 $ 410,005
Apr 24, 7 AM $ 441.92
+0.04%
$ 441,923 $ 405,301
Apr 24, 6 AM $ 441.74
+0.01%
$ 441,743 $ 405,578
Apr 24, 5 AM $ 441.68
+0.17%
$ 441,683 $ 396,787
Apr 24, 4 AM $ 440.95
-0.36%
$ 440,954 $ 384,009
Apr 24, 3 AM $ 442.56
+0.12%
$ 442,561 $ 384,871
Apr 24, 2 AM $ 442.04
+0.10%
$ 442,042 $ 378,089
Apr 24, 1 AM $ 441.61
+0.01%
$ 441,613 $ 380,040
Apr 24, 12 AM $ 441.58
-0.04%
$ 441,583 $ 385,533
Apr 23, 11 PM $ 441.75
+0.00%
$ 441,752 $ 385,745
Apr 23, 10 PM $ 441.76
-0.01%
$ 441,762 $ 388,736
Apr 23, 9 PM $ 441.81
-0.05%
$ 441,812 $ 401,084
Apr 23, 8 PM $ 442.03
-0.02%
$ 442,032 $ 409,249
Apr 23, 7 PM $ 442.13
+0.05%
$ 442,131 $ 416,975
Apr 23, 6 PM $ 441.9
-0.12%
$ 441,902 $ 413,571
Apr 23, 5 PM $ 442.43
-1.32%
$ 442,431 $ 411,465
Apr 23, 4 PM $ 448.33
-0.13%
$ 448,332 $ 405,187
Apr 23, 3 PM $ 448.9
+0.49%
$ 448,897 $ 410,844
Apr 23, 2 PM $ 446.72
-1.03%
$ 446,723 $ 408,723