CrowdStrike xStock Historical Data

CRWDX Page 29
Download
Date Close Price change Market cap Trading volume
Apr 23, 2 PM $ 446.72
-1.03%
$ 446,723 $ 408,723
Apr 23, 1 PM $ 451.36
-1.53%
$ 451,359 $ 408,581
Apr 23, 12 PM $ 458.35
-0.16%
$ 458,354 $ 407,448
Apr 23, 11 AM $ 459.09
+0.02%
$ 459,087 $ 401,248
Apr 23, 10 AM $ 459.01
-0.07%
$ 459,007 $ 392,735
Apr 23, 9 AM $ 459.31
-0.22%
$ 459,310 $ 394,251
Apr 23, 8 AM $ 460.25
-2.13%
$ 460,250 $ 401,979
Apr 23, 7 AM $ 470.25
-0.09%
$ 470,250 $ 407,885
Apr 23, 6 AM $ 470.65
+2.27%
$ 470,653 $ 408,318
Apr 23, 5 AM $ 460.19
-0.62%
$ 460,192 $ 410,157
Apr 23, 4 AM $ 463.06
+0.01%
$ 463,064 $ 428,532
Apr 23, 3 AM $ 463.01
-0.01%
$ 463,013 $ 432,430
Apr 23, 2 AM $ 463.06
-0.04%
$ 463,062 $ 430,765
Apr 23, 1 AM $ 463.23
+0.01%
$ 463,230 $ 428,919
Apr 23, 12 AM $ 463.17
-0.04%
$ 463,171 $ 428,145
Apr 22, 11 PM $ 463.34
+0.08%
$ 463,337 $ 431,553
Apr 22, 10 PM $ 462.97
-0.03%
$ 462,965 $ 427,891
Apr 22, 9 PM $ 463.1
+0.21%
$ 463,096 $ 417,661
Apr 22, 8 PM $ 462.13
-0.16%
$ 462,128 $ 410,852
Apr 22, 7 PM $ 462.88
+0.30%
$ 462,881 $ 408,989
Apr 22, 6 PM $ 461.48
+0.13%
$ 461,484 $ 409,752
Apr 22, 5 PM $ 460.9
+0.21%
$ 460,897 $ 409,936
Apr 22, 4 PM $ 459.95
+0.03%
$ 459,947 $ 416,163
Apr 22, 3 PM $ 459.81
+0.09%
$ 459,811 $ 412,740
Apr 22, 2 PM $ 459.39
+0.44%
$ 459,392 $ 415,709
Apr 22, 1 PM $ 457.36
+0.98%
$ 457,358 $ 422,700
Apr 22, 12 PM $ 452.94
+0.18%
$ 452,939 $ 426,061
Apr 22, 11 AM $ 452.12
+0.04%
$ 452,120 $ 425,767
Apr 22, 10 AM $ 451.93
-0.08%
$ 451,930 $ 435,426
Apr 22, 9 AM $ 452.11
+0.00%
$ 452,111 $ 444,980
Apr 22, 8 AM $ 452.04
-0.01%
$ 452,042 $ 438,813
Apr 22, 7 AM $ 452.08
-0.07%
$ 452,082 $ 429,616
Apr 22, 6 AM $ 452.39
+0.03%
$ 452,392 $ 433,070
Apr 22, 5 AM $ 452.26
-0.06%
$ 452,262 $ 439,996
Apr 22, 4 AM $ 452.53
-0.03%
$ 452,532 $ 433,181
Apr 22, 3 AM $ 452.66
-0.04%
$ 452,661 $ 429,905
Apr 22, 2 AM $ 452.82
-0.11%
$ 452,821 $ 433,052
Apr 22, 1 AM $ 453.31
-0.03%
$ 453,307 $ 433,358
Apr 22, 12 AM $ 453.47
+0.11%
$ 453,465 $ 441,180
Apr 21, 11 PM $ 452.97
-0.15%
$ 452,967 $ 433,733
Apr 21, 10 PM $ 453.63
-0.02%
$ 453,629 $ 435,396
Apr 21, 9 PM $ 453.71
+0.18%
$ 453,709 $ 435,127
Apr 21, 8 PM $ 452.88
+0.35%
$ 452,881 $ 429,536
Apr 21, 7 PM $ 451.29
-0.02%
$ 451,295 $ 418,850
Apr 21, 6 PM $ 451.4
-0.36%
$ 451,405 $ 422,446
Apr 21, 5 PM $ 453.04
-0.12%
$ 453,040 $ 425,830
Apr 21, 4 PM $ 453.6
+0.00%
$ 453,598 $ 420,153
Apr 21, 3 PM $ 453.61
-0.11%
$ 453,608 $ 419,895
Apr 21, 2 PM $ 454.12
+0.40%
$ 454,118 $ 417,685
Apr 21, 1 PM $ 452.32
+3.20%
$ 452,318 $ 415,766