CrowdStrike xStock Historical Data

CRWDX Page 28
Download
Date Close Price change Market cap Trading volume
Feb 23, 6 AM $ 390.94
+0.75%
$ 390,937 $ 19,508
Feb 23, 5 AM $ 388.01
-0.75%
$ 388,013 $ 19,491
Feb 23, 4 AM $ 390.93
+0.36%
$ 390,933 $ 19,585
Feb 23, 3 AM $ 389.53
+0.00%
$ 389,529 $ 19,758
Feb 23, 2 AM $ 389.53
+0.00%
$ 389,531 $ 19,767
Feb 23, 1 AM $ 389.53
+0.39%
$ 389,533 $ 19,783
Feb 23, 12 AM $ 388.01
-0.18%
$ 388,008 $ 19,659
Feb 22, 11 PM $ 388.72
-0.17%
$ 388,725 $ 19,588
Feb 22, 10 PM $ 389.38
+0.00%
$ 389,376 $ 19,791
Feb 22, 9 PM $ 389.38
+0.00%
$ 389,376 $ 19,668
Feb 22, 8 PM $ 389.38
+0.00%
$ 389,376 $ 19,037
Feb 22, 7 PM $ 388.72
-0.17%
$ 388,724 $ 18,988
Feb 22, 6 PM $ 389.38
+0.00%
$ 389,376 $ 19,097
Feb 22, 5 PM $ 389.38
+0.18%
$ 389,376 $ 19,090
Feb 22, 4 PM $ 388.66
+0.00%
$ 388,660 $ 18,965
Feb 22, 3 PM $ 388.66
-0.19%
$ 388,656 $ 19,194
Feb 22, 2 PM $ 389.38
+0.17%
$ 389,380 $ 19,050
Feb 22, 1 PM $ 388.73
+0.02%
$ 388,727 $ 19,189
Feb 22, 12 PM $ 389.38
+0.18%
$ 389,380 $ 18,968
Feb 22, 11 AM $ 388.66
+0.17%
$ 388,661 $ 18,923
Feb 22, 10 AM $ 388.01
+0.00%
$ 388,010 $ 18,963
Feb 22, 9 AM $ 388.66
-0.18%
$ 388,662 $ 19,020
Feb 22, 8 AM $ 388.66
-0.18%
$ 388,662 $ 19,019
Feb 22, 7 AM $ 389.38
+0.17%
$ 389,380 $ 18,883
Feb 22, 6 AM $ 388.01
-0.18%
$ 388,010 $ 18,736
Feb 22, 5 AM $ 388.01
+0.00%
$ 388,010 $ 18,790
Feb 22, 4 AM $ 388
-0.35%
$ 388,000 $ 18,883
Feb 22, 3 AM $ 388.72
+0.19%
$ 388,722 $ 19,067
Feb 22, 2 AM $ 388
-0.19%
$ 388,000 $ 18,932
Feb 22, 1 AM $ 389.38
+0.00%
$ 389,380 $ 19,050
Feb 22, 12 AM $ 389.38
+0.17%
$ 389,380 $ 19,034
Feb 21, 11 PM $ 389.38
+0.16%
$ 389,380 $ 19,842
Feb 21, 10 PM $ 388.77
+0.17%
$ 388,766 $ 19,868
Feb 21, 9 PM $ 388.12
-0.35%
$ 388,122 $ 20,898
Feb 21, 8 PM $ 389.47
+0.18%
$ 389,466 $ 20,884
Feb 21, 7 PM $ 388.76
+0.17%
$ 388,118 $ 21,730
Feb 21, 6 PM $ 388.1
+0.00%
$ 388,104 $ 22,535
Feb 21, 5 PM $ 388.1
+0.00%
$ 388,099 $ 23,625
Feb 21, 4 PM $ 388.1
-0.03%
$ 388,098 $ 23,882
Feb 21, 3 PM $ 388.22
+0.00%
$ 388,871 $ 23,592
Feb 21, 2 PM $ 388.21
-0.04%
$ 388,214 $ 23,276
Feb 21, 1 PM $ 388.36
+0.07%
$ 388,355 $ 23,566
Feb 21, 12 PM $ 388.1
-0.05%
$ 388,099 $ 23,628
Feb 21, 11 AM $ 388.45
+0.00%
$ 388,453 $ 23,589
Feb 21, 10 AM $ 388.46
+0.04%
$ 388,461 $ 23,871
Feb 21, 9 AM $ 388.3
+0.00%
$ 388,300 $ 23,958
Feb 21, 8 AM $ 388.3
-0.08%
$ 388,300 $ 24,024
Feb 21, 7 AM $ 388.63
+0.00%
$ 388,627 $ 24,246
Feb 21, 6 AM $ 388.63
+0.05%
$ 388,627 $ 24,191
Feb 21, 5 AM $ 388.43
-0.09%
$ 388,431 $ 47,027