CrowdStrike xStock Historical Data

CRWDX Page 3
Download
Date Close Price change Market cap Trading volume
9:11 PM $ 403.88
+0.00%
$ 411,430 $ 20,376
9:10 PM $ 397.1
+0.00%
$ 411,430 $ 20,389
9:09 PM $ 397.1
-1.85%
$ 397,097 $ 20,384
9:08 PM $ 404.58
+0.00%
$ 397,097 $ 20,390
9:07 PM $ 404.58
+0.00%
$ 397,097 $ 20,426
9:06 PM $ 404.56
+0.00%
$ 397,097 $ 20,426
9:05 PM $ 411.43
+0.00%
$ 397,097 $ 20,395
9:04 PM $ 411.43
+0.00%
$ 411,430 $ 20,434
9:03 PM $ 411.43
+0.00%
$ 411,430 $ 20,434
9:02 PM $ 411.43
+0.00%
$ 411,430 $ 20,434
9:01 PM $ 411.43
+0.00%
$ 411,430 $ 20,434
9:00 PM $ 411.43
+0.00%
$ 411,430 $ 20,447
8:59 PM $ 411.43
+0.00%
$ 411,430 $ 20,447
8:58 PM $ 411.43
+0.00%
$ 411,430 $ 20,426
8:57 PM $ 411.43
+0.00%
$ 411,430 $ 20,442
8:56 PM $ 411.43
+0.00%
$ 411,430 $ 20,413
8:55 PM $ 411.43
+0.00%
$ 411,430 $ 20,413
8:54 PM $ 411.43
+0.00%
$ 411,430 $ 20,413
8:53 PM $ 411.43
+0.00%
$ 411,430 $ 20,463
8:52 PM $ 411.43
+0.00%
$ 411,430 $ 20,450
8:51 PM $ 411.43
+0.00%
$ 411,430 $ 20,474
8:50 PM $ 411.43
+0.00%
$ 411,430 $ 20,474
8:49 PM $ 411.43
-0.01%
$ 411,430 $ 20,474
8:48 PM $ 411.48
+0.00%
$ 411,430 $ 20,466
8:47 PM $ 411.48
+0.00%
$ 411,430 $ 20,466
8:46 PM $ 411.48
+0.00%
$ 411,430 $ 20,495
8:45 PM $ 411.48
-0.01%
$ 411,430 $ 20,473
8:44 PM $ 411.53
+0.00%
$ 411,530 $ 20,479
8:43 PM $ 411.53
+0.00%
$ 411,530 $ 20,493
8:42 PM $ 411.53
+0.00%
$ 411,530 $ 20,493
8:41 PM $ 411.53
+0.00%
$ 411,530 $ 20,493
8:40 PM $ 411.53
+0.00%
$ 411,530 $ 20,510
8:39 PM $ 411.53
+1.68%
$ 411,530 $ 20,510
8:38 PM $ 404.74
+1.55%
$ 411,530 $ 20,489
8:37 PM $ 398.58
+0.00%
$ 411,530 $ 20,460
8:36 PM $ 398.58
+0.00%
$ 411,530 $ 20,493
8:35 PM $ 398.58
+0.00%
$ 411,530 $ 20,493
8:34 PM $ 398.58
+0.00%
$ 398,580 $ 20,493
8:33 PM $ 398.58
+0.00%
$ 398,580 $ 20,491
8:32 PM $ 398.58
+0.00%
$ 398,580 $ 20,491
8:31 PM $ 398.58
+0.00%
$ 398,580 $ 20,445
8:30 PM $ 398.58
+0.00%
$ 398,580 $ 20,445
8:29 PM $ 398.58
+0.00%
$ 398,580 $ 20,445
8:28 PM $ 397.31
+0.00%
$ 398,580 $ 20,446
8:27 PM $ 397.31
+0.00%
$ 398,580 $ 20,452
8:26 PM $ 397.31
+0.29%
$ 398,580 $ 20,452
8:25 PM $ 396.15
+0.00%
$ 398,580 $ 20,440
8:24 PM $ 396.15
+0.00%
$ 396,150 $ 20,440
8:23 PM $ 397.42
+0.00%
$ 396,150 $ 20,412
8:22 PM $ 397.42
-0.29%
$ 396,150 $ 20,412