CrowdStrike xStock Historical Data

CRWDX Page 3
Download
Date Close Price change Market cap Trading volume
5:02 PM $ 890.81
+0.00%
$ 890,988 $ 197,195
5:01 PM $ 890.71
+0.00%
$ 890,988 $ 197,179
5:00 PM $ 890.71
+0.00%
$ 890,988 $ 197,179
4:59 PM $ 890.61
+0.02%
$ 890,609 $ 197,195
4:58 PM $ 890.39
+0.00%
$ 890,609 $ 196,853
4:57 PM $ 890.39
+0.00%
$ 890,609 $ 196,914
4:56 PM $ 890.48
+0.00%
$ 890,609 $ 196,973
4:55 PM $ 890.55
-0.02%
$ 890,609 $ 188,063
4:54 PM $ 890.77
+0.00%
$ 890,765 $ 187,886
4:53 PM $ 890.77
+0.00%
$ 890,765 $ 187,886
4:52 PM $ 890.76
-0.02%
$ 890,765 $ 188,210
4:51 PM $ 890.96
+0.01%
$ 890,765 $ 187,779
4:50 PM $ 890.91
+0.00%
$ 890,765 $ 187,227
4:49 PM $ 890.91
+0.00%
$ 890,914 $ 187,227
4:48 PM $ 890.91
+0.00%
$ 890,914 $ 187,227
4:47 PM $ 890.91
+0.00%
$ 890,914 $ 187,227
4:46 PM $ 890.76
+0.00%
$ 890,914 $ 187,650
4:45 PM $ 890.76
+0.00%
$ 890,914 $ 189,199
4:44 PM $ 890.99
+0.04%
$ 890,993 $ 189,088
4:43 PM $ 890.65
+0.00%
$ 890,993 $ 188,891
4:42 PM $ 890.65
+0.00%
$ 890,993 $ 188,891
4:41 PM $ 890.65
+0.00%
$ 890,993 $ 188,891
4:40 PM $ 890.65
+0.00%
$ 890,993 $ 188,891
4:39 PM $ 890.65
+0.00%
$ 890,653 $ 188,891
4:38 PM $ 890.65
+0.00%
$ 890,653 $ 188,891
4:37 PM $ 890.65
+0.00%
$ 890,653 $ 188,891
4:36 PM $ 890.8
+0.00%
$ 890,653 $ 189,079
4:35 PM $ 890.96
-0.03%
$ 890,653 $ 189,047
4:34 PM $ 891.19
+0.00%
$ 891,189 $ 188,993
4:33 PM $ 891.19
+0.00%
$ 891,189 $ 188,993
4:32 PM $ 891.32
-0.01%
$ 891,189 $ 189,316
4:31 PM $ 891.32
+0.00%
$ 891,189 $ 189,925
4:30 PM $ 891.32
+0.00%
$ 891,189 $ 189,925
4:29 PM $ 891.55
+0.02%
$ 891,546 $ 189,836
4:28 PM $ 891.32
+0.00%
$ 891,546 $ 189,773
4:27 PM $ 891.32
+0.00%
$ 891,546 $ 189,773
4:26 PM $ 891.36
+0.00%
$ 891,546 $ 189,605
4:25 PM $ 891.36
+0.00%
$ 891,546 $ 189,605
4:24 PM $ 891.36
+0.00%
$ 891,360 $ 189,605
4:23 PM $ 891.23
-0.01%
$ 891,360 $ 189,689
4:22 PM $ 891.32
+0.00%
$ 891,360 $ 189,393
4:21 PM $ 891.32
+0.00%
$ 891,360 $ 189,498
4:20 PM $ 891.32
+0.00%
$ 891,360 $ 189,498
4:19 PM $ 891.32
+0.00%
$ 891,317 $ 189,498
4:18 PM $ 891.32
+0.00%
$ 891,317 $ 189,498
4:17 PM $ 891.32
+0.01%
$ 891,317 $ 189,691
4:16 PM $ 891.14
-0.01%
$ 891,317 $ 189,432
4:15 PM $ 891.23
+0.00%
$ 891,317 $ 189,248
4:14 PM $ 891.23
+0.00%
$ 891,226 $ 189,271
4:13 PM $ 891.23
+0.00%
$ 891,226 $ 189,271