CrowdStrike xStock Historical Data

CRWDX Page 31
Download
Date Close Price change Market cap Trading volume
Apr 19, 6 AM $ 428.44
+0.00%
$ 428,440 $ 46
Apr 19, 5 AM $ 428.44
+0.00%
$ 428,440 $ 97
Apr 19, 4 AM $ 428.44
+0.00%
$ 428,440 $ 97
Apr 19, 3 AM $ 428.44
+0.00%
$ 428,440 $ 97
Apr 19, 2 AM $ 428.44
+0.00%
$ 428,440 $ 97
Apr 19, 1 AM $ 428.44
+0.00%
$ 428,440 $ 97
Apr 19, 12 AM $ 428.44
+0.00%
$ 428,440 $ 97
Apr 18, 11 PM $ 428.44
+0.00%
$ 428,440 $ 234
Apr 18, 10 PM $ 428.44
+0.00%
$ 428,440 $ 234
Apr 18, 9 PM $ 428.44
+0.00%
$ 428,440 $ 234
Apr 18, 8 PM $ 428.44
+0.00%
$ 428,440 $ 234
Apr 18, 7 PM $ 428.44
+0.00%
$ 428,440 $ 234
Apr 18, 6 PM $ 428.44
+0.00%
$ 428,440 $ 275
Apr 18, 5 PM $ 428.44
+0.00%
$ 428,440 $ 275
Apr 18, 4 PM $ 428.44
+0.00%
$ 428,440 $ 403
Apr 18, 3 PM $ 428.44
+0.00%
$ 428,440 $ 430
Apr 18, 2 PM $ 428.44
+0.00%
$ 428,440 $ 430
Apr 18, 1 PM $ 428.44
+0.00%
$ 428,440 $ 680
Apr 18, 12 PM $ 428.44
+0.00%
$ 428,440 $ 850
Apr 18, 11 AM $ 428.44
+0.00%
$ 428,440 $ 850
Apr 18, 10 AM $ 428.44
+0.00%
$ 428,440 $ 850
Apr 18, 9 AM $ 428.44
+0.00%
$ 428,440 $ 850
Apr 18, 8 AM $ 428.44
+0.00%
$ 428,440 $ 850
Apr 18, 7 AM $ 428.44
+0.89%
$ 428,440 $ 850
Apr 18, 6 AM $ 424.66
+0.00%
$ 424,660 $ 1,203
Apr 18, 5 AM $ 424.66
+0.00%
$ 424,660 $ 1,927
Apr 18, 4 AM $ 424.66
+0.00%
$ 424,660 $ 2,782
Apr 18, 3 AM $ 424.66
+0.00%
$ 424,660 $ 3,542
Apr 18, 2 AM $ 424.66
+0.00%
$ 424,660 $ 4,337
Apr 18, 1 AM $ 424.66
+0.00%
$ 424,660 $ 5,214
Apr 18, 12 AM $ 424.66
+0.42%
$ 424,660 $ 6,075
Apr 17, 11 PM $ 422.9
+0.00%
$ 422,900 $ 6,992
Apr 17, 10 PM $ 422.9
+0.00%
$ 422,900 $ 7,754
Apr 17, 9 PM $ 422.9
+0.00%
$ 422,900 $ 8,585
Apr 17, 8 PM $ 422.9
+0.00%
$ 422,900 $ 9,422
Apr 17, 7 PM $ 422.9
-0.23%
$ 422,900 $ 10,133
Apr 17, 6 PM $ 423.87
+0.00%
$ 423,868 $ 10,838
Apr 17, 5 PM $ 423.87
-0.05%
$ 423,871 $ 11,543
Apr 17, 4 PM $ 424.1
-0.53%
$ 424,100 $ 12,149
Apr 17, 3 PM $ 426.38
+0.00%
$ 426,380 $ 12,731
Apr 17, 2 PM $ 426.38
-0.88%
$ 426,380 $ 13,890
Apr 17, 1 PM $ 430.15
+2.42%
$ 430,150 $ 14,205
Apr 17, 12 PM $ 419.98
+0.00%
$ 419,980 $ 14,879
Apr 17, 11 AM $ 419.98
-0.01%
$ 419,980 $ 15,675
Apr 17, 10 AM $ 420.01
+0.00%
$ 420,013 $ 16,482
Apr 17, 9 AM $ 420.01
+0.01%
$ 420,012 $ 17,145
Apr 17, 8 AM $ 419.98
+0.00%
$ 419,980 $ 17,662
Apr 17, 7 AM $ 419.98
+0.67%
$ 419,980 $ 18,549
Apr 17, 6 AM $ 417.17
+0.56%
$ 417,169 $ 19,019
Apr 17, 5 AM $ 414.84
-1.55%
$ 414,836 $ 19,117