CrowdStrike xStock Historical Data

CRWDX Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 6 PM $ 372.9
-0.59%
$ 372,900 $ 24,244
Apr 10, 5 PM $ 375.13
-0.09%
$ 375,130 $ 23,902
Apr 10, 4 PM $ 375.47
-0.06%
$ 375,469 $ 23,769
Apr 10, 3 PM $ 377.54
+3.32%
$ 377,544 $ 23,760
Apr 10, 2 PM $ 365.4
-4.80%
$ 365,400 $ 23,750
Apr 10, 1 PM $ 383.83
-4.12%
$ 383,830 $ 23,686
Apr 10, 12 PM $ 400.51
-0.07%
$ 400,509 $ 22,687
Apr 10, 11 AM $ 400.78
-0.76%
$ 400,778 $ 22,744
Apr 10, 10 AM $ 403.84
-0.14%
$ 403,841 $ 22,612
Apr 10, 9 AM $ 403.61
+0.05%
$ 403,612 $ 22,481
Apr 10, 8 AM $ 403.42
+1.33%
$ 403,423 $ 20,520
Apr 10, 7 AM $ 398.15
+1.04%
$ 398,146 $ 20,609
Apr 10, 6 AM $ 394.05
+0.04%
$ 394,046 $ 20,513
Apr 10, 5 AM $ 393.89
-0.45%
$ 393,887 $ 20,254
Apr 10, 4 AM $ 393.89
-0.95%
$ 393,888 $ 20,044
Apr 10, 3 AM $ 397.66
+0.96%
$ 397,658 $ 19,877
Apr 10, 2 AM $ 393.89
+0.01%
$ 393,888 $ 19,830
Apr 10, 1 AM $ 393.85
-0.01%
$ 393,850 $ 19,864
Apr 10, 12 AM $ 393.89
-0.38%
$ 393,888 $ 19,982
Apr 9, 11 PM $ 395.38
+1.01%
$ 395,384 $ 19,878
Apr 9, 10 PM $ 391.44
+0.65%
$ 391,440 $ 18,940
Apr 9, 9 PM $ 381.63
+0.00%
$ 381,630 $ 19,014
Apr 9, 8 PM $ 381.62
-5.03%
$ 381,623 $ 18,999
Apr 9, 7 PM $ 401.83
+1.14%
$ 401,829 $ 18,895
Apr 9, 6 PM $ 391.61
-1.24%
$ 391,611 $ 19,004
Apr 9, 5 PM $ 396.54
+0.26%
$ 396,539 $ 19,059
Apr 9, 4 PM $ 395.8
-3.15%
$ 395,799 $ 19,068
Apr 9, 3 PM $ 408.67
-0.67%
$ 408,670 $ 18,807
Apr 9, 2 PM $ 406.75
-0.30%
$ 406,750 $ 20,981
Apr 9, 1 PM $ 407.98
-3.73%
$ 407,980 $ 22,315
Apr 9, 12 PM $ 423.78
-2.27%
$ 423,780 $ 22,173
Apr 9, 11 AM $ 433.63
+1.29%
$ 433,630 $ 22,147
Apr 9, 10 AM $ 428.45
-1.44%
$ 428,447 $ 22,376
Apr 9, 9 AM $ 427.46
+3.87%
$ 427,460 $ 22,331
Apr 9, 8 AM $ 411.53
-3.78%
$ 411,526 $ 22,378
Apr 9, 7 AM $ 427.7
+0.60%
$ 427,698 $ 22,304
Apr 9, 6 AM $ 425.13
-0.87%
$ 425,134 $ 22,192
Apr 9, 5 AM $ 428.85
+0.79%
$ 428,850 $ 22,543
Apr 9, 4 AM $ 425.47
+0.01%
$ 425,470 $ 22,670
Apr 9, 3 AM $ 425.44
+0.01%
$ 425,441 $ 22,498
Apr 9, 2 AM $ 425.4
+0.34%
$ 425,401 $ 22,529
Apr 9, 1 AM $ 423.95
-0.24%
$ 423,951 $ 22,370
Apr 9, 12 AM $ 424.98
-0.44%
$ 424,984 $ 22,401
Apr 8, 11 PM $ 426.84
+0.26%
$ 426,843 $ 22,411
Apr 8, 10 PM $ 425.72
+1.57%
$ 425,720 $ 22,315
Apr 8, 9 PM $ 419.12
+1.95%
$ 419,119 $ 22,338
Apr 8, 8 PM $ 411.1
-3.63%
$ 411,096 $ 22,492
Apr 8, 7 PM $ 426.56
+0.09%
$ 426,564 $ 22,451
Apr 8, 6 PM $ 425.59
-0.18%
$ 425,591 $ 22,313
Apr 8, 5 PM $ 426.37
-1.04%
$ 426,371 $ 22,228