CrowdStrike xStock Historical Data

CRWDX Page 30
Download
Date Close Price change Market cap Trading volume
Apr 21, 2 PM $ 454.12
+0.40%
$ 454,118 $ 417,685
Apr 21, 1 PM $ 452.32
+3.20%
$ 452,318 $ 415,766
Apr 21, 12 PM $ 438.31
-0.06%
$ 438,308 $ 415,295
Apr 21, 11 AM $ 438.57
+0.03%
$ 438,567 $ 421,423
Apr 21, 10 AM $ 438.45
+0.00%
$ 438,451 $ 416,400
Apr 21, 9 AM $ 438.44
+0.03%
$ 438,442 $ 413,086
Apr 21, 8 AM $ 438.3
+0.09%
$ 438,302 $ 422,054
Apr 21, 7 AM $ 437.89
+0.08%
$ 437,888 $ 427,067
Apr 21, 6 AM $ 437.55
-0.02%
$ 437,550 $ 417,991
Apr 21, 5 AM $ 437.63
-0.14%
$ 437,628 $ 411,836
Apr 21, 4 AM $ 438.23
-0.03%
$ 438,235 $ 417,975
Apr 21, 3 AM $ 438.39
+0.16%
$ 438,387 $ 425,630
Apr 21, 2 AM $ 437.68
+0.00%
$ 437,684 $ 425,753
Apr 21, 1 AM $ 437.67
-0.05%
$ 437,675 $ 420,387
Apr 21, 12 AM $ 437.89
+1.31%
$ 437,894 $ 408,724
Apr 20, 11 PM $ 432.25
+0.07%
$ 432,253 $ 400,276
Apr 20, 10 PM $ 431.94
+0.18%
$ 431,936 $ 383,332
Apr 20, 9 PM $ 431.17
+0.26%
$ 431,173 $ 368,702
Apr 20, 8 PM $ 430.06
+0.04%
$ 430,056 $ 357,030
Apr 20, 7 PM $ 429.88
+0.48%
$ 429,878 $ 346,591
Apr 20, 6 PM $ 427.82
+0.22%
$ 427,824 $ 326,628
Apr 20, 5 PM $ 426.9
+0.24%
$ 426,898 $ 311,740
Apr 20, 4 PM $ 425.87
+0.00%
$ 425,874 $ 297,449
Apr 20, 3 PM $ 425.89
-0.06%
$ 425,889 $ 280,636
Apr 20, 2 PM $ 426.14
-0.23%
$ 426,138 $ 263,978
Apr 20, 1 PM $ 427.13
+1.83%
$ 427,126 $ 245,166
Apr 20, 12 PM $ 419.45
-0.02%
$ 419,446 $ 220,698
Apr 20, 11 AM $ 419.53
-0.01%
$ 419,530 $ 198,679
Apr 20, 10 AM $ 419.57
-0.21%
$ 419,569 $ 184,673
Apr 20, 9 AM $ 420.45
+0.20%
$ 420,448 $ 165,232
Apr 20, 8 AM $ 419.62
-0.05%
$ 419,624 $ 141,061
Apr 20, 7 AM $ 419.82
+0.05%
$ 419,815 $ 122,015
Apr 20, 6 AM $ 419.6
-0.04%
$ 419,597 $ 109,979
Apr 20, 5 AM $ 419.76
-0.05%
$ 419,764 $ 96,408
Apr 20, 4 AM $ 419.97
-0.42%
$ 419,969 $ 75,597
Apr 20, 3 AM $ 421.74
+0.02%
$ 421,741 $ 51,587
Apr 20, 2 AM $ 421.66
-0.05%
$ 421,659 $ 35,309
Apr 20, 1 AM $ 421.88
+0.04%
$ 421,881 $ 19,263
Apr 20, 12 AM $ 421.69
-3.17%
$ 421,692 $ 9,039
Apr 19, 6 PM $ 800
+0.00%
$ 800,000 $ 724
Apr 19, 5 PM $ 800
+0.00%
$ 800,000 $ 724
Apr 19, 4 PM $ 800
+0.00%
$ 800,000 $ 718
Apr 19, 3 PM $ 800
+0.00%
$ 800,000 $ 714
Apr 19, 12 PM $ 646.48
-0.42%
$ 646,480 $ 457
Apr 19, 11 AM $ 649.21
+28.55%
$ 649,210 $ 438
Apr 19, 10 AM $ 505.04
+0.00%
$ 505,036 $ 16
Apr 19, 9 AM $ 503.94
-10.01%
$ 503,943 $ 431
Apr 19, 8 AM $ 560
+10.88%
$ 560,000 $ 408
Apr 19, 7 AM $ 428.44
+0.00%
$ 428,440 $ 46
Apr 19, 6 AM $ 428.44
+0.00%
$ 428,440 $ 46