CrowdStrike xStock Historical Data

CRWDX Page 31
Download
Date Close Price change Market cap Trading volume
Feb 17, 5 AM $ 424.39
+0.47%
$ 424,385 $ 19,465
Feb 17, 4 AM $ 422.39
-1.16%
$ 422,388 $ 20,050
Feb 17, 3 AM $ 427.33
+0.46%
$ 427,330 $ 19,913
Feb 17, 2 AM $ 425.39
+2.92%
$ 425,390 $ 19,796
Feb 17, 1 AM $ 413.31
-3.88%
$ 413,306 $ 19,730
Feb 17, 12 AM $ 429.98
+0.16%
$ 429,980 $ 19,196
Feb 16, 11 PM $ 429.31
-0.16%
$ 429,305 $ 19,216
Feb 16, 10 PM $ 429.98
+0.00%
$ 429,980 $ 19,127
Feb 16, 9 PM $ 429.3
+1.63%
$ 429,303 $ 19,283
Feb 16, 8 PM $ 422.42
-1.57%
$ 422,314 $ 18,676
Feb 16, 7 PM $ 429.14
-0.20%
$ 429,136 $ 18,601
Feb 16, 6 PM $ 429.98
-0.53%
$ 429,303 $ 18,511
Feb 16, 5 PM $ 432.25
+0.70%
$ 432,251 $ 18,576
Feb 16, 4 PM $ 429.24
+2.84%
$ 429,239 $ 18,484
Feb 16, 3 PM $ 417.39
-2.92%
$ 417,389 $ 18,765
Feb 16, 2 PM $ 429.94
+0.32%
$ 429,941 $ 18,979
Feb 16, 1 PM $ 428.56
-0.36%
$ 428,562 $ 19,253
Feb 16, 12 PM $ 430.09
+0.38%
$ 430,092 $ 18,972
Feb 16, 11 AM $ 428.46
-0.38%
$ 428,463 $ 19,119
Feb 16, 10 AM $ 430.09
+0.38%
$ 430,092 $ 18,914
Feb 16, 9 AM $ 428.46
-0.36%
$ 428,463 $ 18,547
Feb 16, 8 AM $ 429.37
-0.13%
$ 429,942 $ 17,981
Feb 16, 7 AM $ 429.94
+0.27%
$ 429,942 $ 17,566
Feb 16, 6 AM $ 428.8
-0.12%
$ 428,803 $ 16,936
Feb 16, 5 AM $ 429.32
-0.03%
$ 429,325 $ 16,590
Feb 16, 4 AM $ 429.44
+0.00%
$ 429,436 $ 16,053
Feb 16, 3 AM $ 429.45
+0.15%
$ 428,803 $ 15,532
Feb 16, 2 AM $ 428.8
-0.26%
$ 428,803 $ 15,226
Feb 16, 1 AM $ 429.94
+0.22%
$ 429,943 $ 14,945
Feb 16, 12 AM $ 429.02
+0.14%
$ 429,019 $ 14,651
Feb 15, 11 PM $ 428.41
+0.00%
$ 429,481 $ 14,082
Feb 15, 10 PM $ 429.51
-0.01%
$ 429,506 $ 13,692
Feb 15, 9 PM $ 429.54
+0.26%
$ 429,540 $ 13,180
Feb 15, 8 PM $ 428.4
-0.39%
$ 428,405 $ 12,650
Feb 15, 7 PM $ 430.1
+0.10%
$ 430,103 $ 12,316
Feb 15, 6 PM $ 428.4
-0.39%
$ 428,405 $ 12,226
Feb 15, 5 PM $ 430.1
+0.00%
$ 430,103 $ 11,801
Feb 15, 4 PM $ 430.1
+0.33%
$ 430,104 $ 11,443
Feb 15, 3 PM $ 428.7
+0.07%
$ 428,702 $ 10,873
Feb 15, 2 PM $ 428.4
-0.40%
$ 428,400 $ 10,316
Feb 15, 1 PM $ 430.1
+0.00%
$ 430,100 $ 9,741
Feb 15, 12 PM $ 430.1
+0.40%
$ 430,100 $ 9,550
Feb 15, 11 AM $ 428.4
-0.39%
$ 428,400 $ 9,210
Feb 15, 10 AM $ 430.09
+0.40%
$ 430,093 $ 9,047
Feb 15, 9 AM $ 430.09
+0.00%
$ 430,093 $ 8,918
Feb 15, 8 AM $ 430.09
+0.40%
$ 428,399 $ 8,876
Feb 15, 7 AM $ 428.4
-0.38%
$ 428,398 $ 9,018
Feb 15, 6 AM $ 430.05
+0.39%
$ 430,049 $ 9,134
Feb 15, 5 AM $ 428.39
-0.36%
$ 428,388 $ 9,438
Feb 15, 4 AM $ 429.95
+0.37%
$ 428,384 $ 9,619