CrowdStrike xStock Historical Data

CRWDX Page 33
Download
Date Close Price change Market cap Trading volume
Feb 13, 4 AM $ 414.4
+0.06%
$ 414,396 $ 24,516
Feb 13, 3 AM $ 414.16
+0.40%
$ 414,159 $ 22,241
Feb 13, 2 AM $ 412.52
+1.01%
$ 412,524 $ 22,174
Feb 13, 1 AM $ 408.38
+1.07%
$ 408,379 $ 22,447
Feb 13, 12 AM $ 404.04
-2.20%
$ 404,038 $ 22,201
Feb 12, 11 PM $ 413.12
+3.91%
$ 413,122 $ 22,483
Feb 12, 10 PM $ 397.58
-3.20%
$ 397,583 $ 22,298
Feb 12, 9 PM $ 410.72
+1.02%
$ 410,719 $ 22,177
Feb 12, 8 PM $ 406.55
-1.86%
$ 406,553 $ 22,374
Feb 12, 7 PM $ 414.27
+1.40%
$ 414,269 $ 22,456
Feb 12, 6 PM $ 408.56
+0.70%
$ 408,557 $ 22,089
Feb 12, 5 PM $ 405.71
+0.09%
$ 405,707 $ 22,278
Feb 12, 4 PM $ 405.33
-1.79%
$ 404,551 $ 22,343
Feb 12, 3 PM $ 412.73
+0.04%
$ 412,689 $ 21,456
Feb 12, 2 PM $ 412.55
-1.54%
$ 412,548 $ 21,280
Feb 12, 1 PM $ 418.98
-0.14%
$ 418,981 $ 20,807
Feb 12, 12 PM $ 419.59
+0.35%
$ 419,587 $ 20,819
Feb 12, 11 AM $ 418.14
+0.40%
$ 418,139 $ 20,422
Feb 12, 10 AM $ 416.49
-0.89%
$ 415,886 $ 21,236
Feb 12, 9 AM $ 420.23
+0.28%
$ 420,234 $ 21,127
Feb 12, 8 AM $ 419.06
+0.82%
$ 419,117 $ 21,607
Feb 12, 7 AM $ 415.65
+0.04%
$ 415,650 $ 21,711
Feb 12, 6 AM $ 415.49
-0.38%
$ 415,490 $ 22,161
Feb 12, 5 AM $ 417.09
+0.53%
$ 417,087 $ 21,936
Feb 12, 4 AM $ 414.89
-0.22%
$ 415,000 $ 21,960
Feb 12, 3 AM $ 414.12
-0.13%
$ 414,120 $ 22,091
Feb 12, 2 AM $ 414.65
-0.36%
$ 414,655 $ 22,116
Feb 12, 1 AM $ 416.14
+0.22%
$ 416,144 $ 21,875
Feb 12, 12 AM $ 413.35
-0.27%
$ 413,347 $ 21,924
Feb 11, 11 PM $ 414.48
-3.51%
$ 414,481 $ 21,841
Feb 11, 10 PM $ 429.56
+3.79%
$ 429,557 $ 22,040
Feb 11, 9 PM $ 413.85
+0.12%
$ 413,853 $ 22,122
Feb 11, 8 PM $ 413.35
-0.21%
$ 413,351 $ 22,044
Feb 11, 7 PM $ 414.24
+0.32%
$ 414,237 $ 21,984
Feb 11, 6 PM $ 413.06
+0.88%
$ 413,060 $ 21,703
Feb 11, 5 PM $ 409.46
-0.05%
$ 409,460 $ 21,543
Feb 11, 4 PM $ 409.65
-0.64%
$ 409,650 $ 21,527
Feb 11, 3 PM $ 412.29
-0.91%
$ 412,128 $ 21,026
Feb 11, 2 PM $ 410.46
-2.29%
$ 410,461 $ 21,045
Feb 11, 1 PM $ 420.06
+1.22%
$ 420,060 $ 21,812
Feb 11, 12 PM $ 415.01
-0.43%
$ 415,013 $ 22,032
Feb 11, 11 AM $ 416.81
+0.39%
$ 416,802 $ 22,054
Feb 11, 10 AM $ 415.09
+0.19%
$ 415,094 $ 21,244
Feb 11, 9 AM $ 414.29
-0.18%
$ 414,292 $ 21,503
Feb 11, 8 AM $ 415.05
+0.44%
$ 415,048 $ 20,559
Feb 11, 7 AM $ 413.22
-0.55%
$ 413,224 $ 20,399
Feb 11, 6 AM $ 415.51
+0.05%
$ 415,505 $ 19,887
Feb 11, 5 AM $ 415.29
-0.06%
$ 415,293 $ 19,841
Feb 11, 4 AM $ 415.54
+0.56%
$ 415,542 $ 19,567
Feb 11, 3 AM $ 413.24
-0.69%
$ 413,237 $ 19,383