CrowdStrike xStock Historical Data

CRWDX Page 30
Download
Date Close Price change Market cap Trading volume
Feb 19, 5 AM $ 419.62
-0.01%
$ 419,616 $ 111,214
Feb 19, 4 AM $ 419.65
-0.15%
$ 419,646 $ 111,123
Feb 19, 3 AM $ 420.26
+0.42%
$ 420,263 $ 111,151
Feb 19, 2 AM $ 418.51
+0.17%
$ 418,511 $ 111,256
Feb 19, 1 AM $ 417.79
+0.58%
$ 417,790 $ 111,147
Feb 19, 12 AM $ 414.83
-0.17%
$ 414,833 $ 111,051
Feb 18, 11 PM $ 415.55
-2.10%
$ 415,552 $ 111,081
Feb 18, 10 PM $ 424.46
+2.35%
$ 424,455 $ 111,083
Feb 18, 9 PM $ 414.73
-0.53%
$ 414,728 $ 110,910
Feb 18, 8 PM $ 416.94
+0.53%
$ 416,942 $ 110,751
Feb 18, 7 PM $ 414.74
-2.07%
$ 414,740 $ 110,693
Feb 18, 6 PM $ 430.09
+2.71%
$ 430,090 $ 110,637
Feb 18, 5 PM $ 418.76
+0.32%
$ 418,760 $ 18,323
Feb 18, 4 PM $ 417.44
-0.14%
$ 417,440 $ 18,219
Feb 18, 3 PM $ 418.05
+1.55%
$ 418,048 $ 18,401
Feb 18, 2 PM $ 411.65
+0.68%
$ 411,647 $ 18,493
Feb 18, 1 PM $ 408.87
-0.30%
$ 408,872 $ 18,287
Feb 18, 12 PM $ 410.09
-0.20%
$ 411,309 $ 19,561
Feb 18, 11 AM $ 410.91
-0.13%
$ 410,909 $ 19,607
Feb 18, 10 AM $ 411.44
+0.29%
$ 411,443 $ 19,661
Feb 18, 9 AM $ 412.31
+0.40%
$ 412,310 $ 19,588
Feb 18, 8 AM $ 410.67
+0.51%
$ 410,670 $ 19,742
Feb 18, 7 AM $ 408.58
-2.01%
$ 408,580 $ 19,970
Feb 18, 6 AM $ 416.95
-2.08%
$ 426,490 $ 9,488
Feb 18, 5 AM $ 425.81
+6.22%
$ 425,810 $ 19,689
Feb 18, 4 AM $ 400.87
+0.18%
$ 400,870 $ 9,408
Feb 18, 3 AM $ 397.84
-1.28%
$ 397,844 $ 19,882
Feb 18, 2 AM $ 402.99
-0.11%
$ 402,990 $ 19,904
Feb 18, 1 AM $ 403.42
-0.59%
$ 403,420 $ 19,815
Feb 18, 12 AM $ 405.79
+2.59%
$ 405,794 $ 19,802
Feb 17, 11 PM $ 395.57
-0.31%
$ 395,565 $ 19,848
Feb 17, 10 PM $ 396.81
-3.37%
$ 396,806 $ 19,934
Feb 17, 9 PM $ 408.58
-0.69%
$ 408,580 $ 20,004
Feb 17, 8 PM $ 411.41
+0.01%
$ 411,405 $ 20,789
Feb 17, 7 PM $ 411.35
+0.47%
$ 411,348 $ 20,654
Feb 17, 6 PM $ 409.43
+0.17%
$ 409,433 $ 20,607
Feb 17, 5 PM $ 408.74
+0.09%
$ 408,740 $ 20,442
Feb 17, 4 PM $ 409.2
+2.06%
$ 409,197 $ 20,538
Feb 17, 3 PM $ 400.93
-1.58%
$ 400,929 $ 20,442
Feb 17, 2 PM $ 406.48
-4.14%
$ 406,482 $ 20,415
Feb 17, 1 PM $ 424.04
+0.21%
$ 424,040 $ 20,300
Feb 17, 12 PM $ 423.14
-0.64%
$ 423,140 $ 19,234
Feb 17, 11 AM $ 425.87
-0.09%
$ 425,869 $ 18,973
Feb 17, 10 AM $ 426.26
+0.33%
$ 426,360 $ 19,072
Feb 17, 9 AM $ 424.87
-0.38%
$ 424,871 $ 19,116
Feb 17, 8 AM $ 426.51
+0.14%
$ 426,513 $ 19,188
Feb 17, 7 AM $ 425.91
+0.07%
$ 425,913 $ 19,026
Feb 17, 6 AM $ 425.6
+0.29%
$ 426,490 $ 19,312
Feb 17, 5 AM $ 424.39
+0.47%
$ 424,385 $ 19,465
Feb 17, 4 AM $ 422.39
-1.16%
$ 422,388 $ 20,050