CrowdStrike xStock Historical Data

CRWDX Page 32
Download
Date Close Price change Market cap Trading volume
Apr 17, 5 AM $ 414.84
-1.55%
$ 414,836 $ 19,117
Apr 17, 4 AM $ 421.37
-2.86%
$ 421,370 $ 18,508
Apr 17, 3 AM $ 433.79
+3.05%
$ 433,790 $ 18,575
Apr 17, 2 AM $ 420.96
+0.46%
$ 420,960 $ 18,548
Apr 17, 1 AM $ 419.01
+0.14%
$ 419,012 $ 18,688
Apr 17, 12 AM $ 416.8
-0.33%
$ 416,800 $ 18,991
Apr 16, 11 PM $ 416.84
-0.42%
$ 416,840 $ 18,616
Apr 16, 10 PM $ 418.6
+0.70%
$ 418,600 $ 18,640
Apr 16, 9 PM $ 415.68
-0.36%
$ 415,680 $ 18,855
Apr 16, 8 PM $ 417.17
+1.35%
$ 417,170 $ 18,884
Apr 16, 7 PM $ 411.61
-0.77%
$ 411,611 $ 18,982
Apr 16, 6 PM $ 414.82
-0.64%
$ 414,818 $ 18,794
Apr 16, 5 PM $ 417.5
-0.39%
$ 417,500 $ 18,872
Apr 16, 4 PM $ 419.15
-0.10%
$ 419,150 $ 19,424
Apr 16, 3 PM $ 419.59
+3.29%
$ 419,590 $ 19,506
Apr 16, 2 PM $ 406.24
-1.98%
$ 406,243 $ 19,606
Apr 16, 1 PM $ 414.4
-0.71%
$ 414,400 $ 19,713
Apr 16, 12 PM $ 417.36
+0.27%
$ 417,358 $ 19,654
Apr 16, 11 AM $ 416.22
+0.40%
$ 416,217 $ 19,754
Apr 16, 10 AM $ 414.54
-1.11%
$ 414,544 $ 19,422
Apr 16, 9 AM $ 419.18
+0.90%
$ 419,180 $ 19,527
Apr 16, 8 AM $ 415.43
+0.12%
$ 415,426 $ 19,907
Apr 16, 7 AM $ 414.94
-0.53%
$ 414,940 $ 19,766
Apr 16, 6 AM $ 417.24
+1.63%
$ 417,240 $ 19,684
Apr 16, 5 AM $ 410.54
-0.34%
$ 410,540 $ 19,702
Apr 16, 4 AM $ 411.92
-1.32%
$ 411,919 $ 19,882
Apr 16, 3 AM $ 417.41
+1.89%
$ 417,411 $ 19,922
Apr 16, 2 AM $ 409.67
-1.54%
$ 409,667 $ 20,093
Apr 16, 1 AM $ 416.08
+1.52%
$ 416,078 $ 19,937
Apr 16, 12 AM $ 409.81
+0.02%
$ 409,805 $ 19,981
Apr 15, 11 PM $ 409.72
-0.89%
$ 409,720 $ 20,170
Apr 15, 10 PM $ 413.42
+3.85%
$ 413,420 $ 20,135
Apr 15, 9 PM $ 398.09
-3.04%
$ 398,090 $ 19,872
Apr 15, 8 PM $ 411.86
+0.29%
$ 411,860 $ 19,717
Apr 15, 7 PM $ 410.66
-0.21%
$ 410,660 $ 19,940
Apr 15, 6 PM $ 411.54
+0.80%
$ 411,545 $ 20,029
Apr 15, 5 PM $ 408.27
+0.25%
$ 408,270 $ 19,830
Apr 15, 4 PM $ 407.24
-0.05%
$ 407,240 $ 19,985
Apr 15, 3 PM $ 407.45
+0.74%
$ 407,450 $ 20,017
Apr 15, 2 PM $ 403.04
-0.94%
$ 403,038 $ 20,077
Apr 15, 1 PM $ 406.87
+1.02%
$ 406,872 $ 20,149
Apr 15, 12 PM $ 402.77
+0.73%
$ 402,767 $ 21,005
Apr 15, 11 AM $ 399.84
+0.79%
$ 399,840 $ 20,748
Apr 15, 10 AM $ 396.71
-0.19%
$ 396,710 $ 20,733
Apr 15, 9 AM $ 397.45
-0.50%
$ 397,451 $ 20,649
Apr 15, 8 AM $ 400.11
+0.76%
$ 400,114 $ 20,646
Apr 15, 7 AM $ 397.08
-0.70%
$ 397,078 $ 20,665
Apr 15, 6 AM $ 399.89
+0.31%
$ 399,894 $ 20,721
Apr 15, 5 AM $ 398.66
+0.22%
$ 398,660 $ 20,745
Apr 15, 4 AM $ 397.79
+0.19%
$ 397,790 $ 20,760