CrowdStrike xStock Historical Data

CRWDX Page 33
Download
Date Close Price change Market cap Trading volume
Apr 15, 5 AM $ 398.66
+0.22%
$ 398,660 $ 20,745
Apr 15, 4 AM $ 397.79
+0.19%
$ 397,790 $ 20,760
Apr 15, 3 AM $ 397.05
-0.42%
$ 397,048 $ 20,665
Apr 15, 2 AM $ 398.71
+0.22%
$ 398,706 $ 20,576
Apr 15, 1 AM $ 397.84
+0.36%
$ 397,837 $ 20,435
Apr 15, 12 AM $ 396.39
-0.64%
$ 396,390 $ 20,275
Apr 14, 11 PM $ 398.94
+0.45%
$ 398,940 $ 20,002
Apr 14, 10 PM $ 397.15
-2.08%
$ 397,148 $ 20,046
Apr 14, 9 PM $ 405.57
-1.43%
$ 405,567 $ 20,016
Apr 14, 8 PM $ 411.43
+3.47%
$ 411,430 $ 20,447
Apr 14, 7 PM $ 397.62
+0.49%
$ 397,617 $ 20,425
Apr 14, 6 PM $ 395.66
-0.32%
$ 395,660 $ 21,508
Apr 14, 5 PM $ 396.94
-0.63%
$ 396,936 $ 21,623
Apr 14, 4 PM $ 399.46
+0.36%
$ 399,457 $ 21,428
Apr 14, 3 PM $ 398.02
-0.41%
$ 398,017 $ 21,296
Apr 14, 2 PM $ 399.65
-0.73%
$ 399,650 $ 21,376
Apr 14, 1 PM $ 402.6
-0.15%
$ 402,600 $ 21,252
Apr 14, 12 PM $ 403.22
+0.37%
$ 403,215 $ 20,377
Apr 14, 11 AM $ 403.06
+0.40%
$ 403,058 $ 20,472
Apr 14, 10 AM $ 401.46
-0.49%
$ 401,456 $ 20,663
Apr 14, 9 AM $ 403.43
-0.23%
$ 403,431 $ 20,730
Apr 14, 8 AM $ 404.35
+0.95%
$ 404,352 $ 20,580
Apr 14, 7 AM $ 400.54
-0.70%
$ 400,540 $ 20,662
Apr 14, 6 AM $ 403.37
+0.71%
$ 403,370 $ 20,636
Apr 14, 5 AM $ 400.52
-0.01%
$ 400,520 $ 20,551
Apr 14, 4 AM $ 400.55
+0.00%
$ 400,548 $ 20,699
Apr 14, 3 AM $ 400.55
-1.13%
$ 400,548 $ 20,634
Apr 14, 2 AM $ 405.11
-0.04%
$ 405,110 $ 20,291
Apr 14, 1 AM $ 405.27
+1.19%
$ 405,270 $ 20,485
Apr 14, 12 AM $ 400.52
-1.14%
$ 400,520 $ 21,091
Apr 13, 11 PM $ 405.14
+1.15%
$ 405,140 $ 21,222
Apr 13, 10 PM $ 400.52
-1.59%
$ 400,520 $ 21,387
Apr 13, 9 PM $ 402.27
+0.45%
$ 402,265 $ 21,408
Apr 13, 8 PM $ 400.48
-0.13%
$ 400,480 $ 21,374
Apr 13, 7 PM $ 400.99
-0.25%
$ 400,987 $ 21,515
Apr 13, 6 PM $ 402
+0.20%
$ 402,004 $ 20,160
Apr 13, 5 PM $ 401.2
-0.33%
$ 401,200 $ 20,172
Apr 13, 4 PM $ 402.52
-1.09%
$ 402,520 $ 20,342
Apr 13, 3 PM $ 406.94
+1.83%
$ 406,944 $ 20,455
Apr 13, 2 PM $ 399.64
+4.37%
$ 399,636 $ 20,341
Apr 13, 1 PM $ 382.89
+0.32%
$ 382,894 $ 20,584
Apr 13, 12 PM $ 381.69
+1.50%
$ 381,691 $ 20,378
Apr 13, 11 AM $ 376.05
-0.57%
$ 376,047 $ 20,450
Apr 13, 10 AM $ 378.19
+0.79%
$ 378,193 $ 20,292
Apr 13, 9 AM $ 375.24
-1.02%
$ 375,242 $ 20,498
Apr 13, 8 AM $ 379.13
+0.68%
$ 379,127 $ 20,475
Apr 13, 7 AM $ 376.56
-0.73%
$ 376,564 $ 20,451
Apr 13, 6 AM $ 379.35
+0.04%
$ 379,346 $ 20,699
Apr 13, 5 AM $ 379.2
+0.00%
$ 379,198 $ 20,608
Apr 13, 4 AM $ 379.2
+0.94%
$ 379,200 $ 20,063