CrowdStrike xStock Historical Data

CRWDX Page 32
Download
Date Close Price change Market cap Trading volume
Feb 15, 4 AM $ 429.95
+0.37%
$ 428,384 $ 9,619
Feb 15, 3 AM $ 428.38
-0.35%
$ 428,379 $ 9,987
Feb 15, 2 AM $ 428.38
-0.34%
$ 428,378 $ 10,295
Feb 15, 1 AM $ 429.85
+0.01%
$ 429,849 $ 10,526
Feb 15, 12 AM $ 429.81
+0.34%
$ 429,813 $ 10,771
Feb 14, 11 PM $ 428.36
+0.00%
$ 428,363 $ 11,598
Feb 14, 10 PM $ 428.35
+0.00%
$ 428,355 $ 11,832
Feb 14, 9 PM $ 428.35
-0.29%
$ 428,347 $ 12,516
Feb 14, 8 PM $ 429.6
+0.01%
$ 429,596 $ 12,903
Feb 14, 7 PM $ 429.56
+0.29%
$ 429,556 $ 13,411
Feb 14, 6 PM $ 428.33
-0.25%
$ 428,608 $ 13,659
Feb 14, 5 PM $ 429.4
+0.25%
$ 429,403 $ 13,977
Feb 14, 4 PM $ 428.32
+0.00%
$ 428,324 $ 14,279
Feb 14, 3 PM $ 428.32
-0.24%
$ 428,318 $ 15,594
Feb 14, 2 PM $ 429.35
+0.24%
$ 429,348 $ 16,224
Feb 14, 1 PM $ 428.31
-0.23%
$ 428,311 $ 16,592
Feb 14, 12 PM $ 429.29
+0.23%
$ 429,292 $ 16,925
Feb 14, 11 AM $ 429.26
-0.03%
$ 429,261 $ 17,222
Feb 14, 10 AM $ 429.41
+0.00%
$ 429,411 $ 17,655
Feb 14, 9 AM $ 429.39
-0.01%
$ 428,570 $ 18,231
Feb 14, 8 AM $ 429.38
+0.19%
$ 429,376 $ 18,722
Feb 14, 7 AM $ 428.57
-0.18%
$ 428,570 $ 19,092
Feb 14, 6 AM $ 429.35
+0.00%
$ 429,352 $ 19,330
Feb 14, 5 AM $ 429.35
+0.22%
$ 429,348 $ 19,646
Feb 14, 4 AM $ 428.4
+0.00%
$ 428,400 $ 19,738
Feb 14, 3 AM $ 428.4
-0.17%
$ 428,400 $ 21,974
Feb 14, 2 AM $ 429.14
+0.05%
$ 429,143 $ 22,112
Feb 14, 1 AM $ 428.22
+0.00%
$ 428,218 $ 22,268
Feb 14, 12 AM $ 428.22
+0.20%
$ 428,221 $ 22,580
Feb 13, 11 PM $ 440.89
-0.43%
$ 440,890 $ 9,655
Feb 13, 10 PM $ 442.95
+3.43%
$ 442,950 $ 22,265
Feb 13, 9 PM $ 427.05
-1.06%
$ 427,050 $ 22,093
Feb 13, 8 PM $ 431.64
+0.32%
$ 431,644 $ 22,051
Feb 13, 7 PM $ 430.27
-0.22%
$ 430,271 $ 22,018
Feb 13, 6 PM $ 431.23
+0.32%
$ 431,226 $ 23,331
Feb 13, 5 PM $ 429.86
+0.52%
$ 429,862 $ 23,257
Feb 13, 4 PM $ 427.64
+0.47%
$ 427,643 $ 23,295
Feb 13, 3 PM $ 425.63
+0.11%
$ 425,635 $ 23,020
Feb 13, 2 PM $ 425.17
+2.60%
$ 425,167 $ 23,905
Feb 13, 1 PM $ 414.39
+0.51%
$ 414,391 $ 24,326
Feb 13, 12 PM $ 412.3
-0.51%
$ 412,296 $ 24,244
Feb 13, 11 AM $ 414.39
+0.36%
$ 414,390 $ 24,675
Feb 13, 10 AM $ 411.81
+0.50%
$ 411,812 $ 24,463
Feb 13, 9 AM $ 409.76
-0.12%
$ 406,264 $ 24,255
Feb 13, 8 AM $ 410.25
+0.58%
$ 410,255 $ 24,487
Feb 13, 7 AM $ 407.88
+0.22%
$ 407,884 $ 24,344
Feb 13, 6 AM $ 407
-0.83%
$ 406,997 $ 24,014
Feb 13, 5 AM $ 410.41
-0.96%
$ 410,414 $ 24,351
Feb 13, 4 AM $ 414.4
+0.06%
$ 414,396 $ 24,516
Feb 13, 3 AM $ 414.16
+0.40%
$ 414,159 $ 22,241