CrowdStrike xStock Historical Data

CRWDX Page 34
Download
Date Close Price change Market cap Trading volume
Feb 11, 4 AM $ 415.54
+0.56%
$ 415,542 $ 19,567
Feb 11, 3 AM $ 413.24
-0.69%
$ 413,237 $ 19,383
Feb 11, 2 AM $ 413.15
-0.58%
$ 413,150 $ 19,441
Feb 11, 1 AM $ 415.57
+0.10%
$ 415,570 $ 19,548
Feb 11, 12 AM $ 415.14
-1.41%
$ 415,144 $ 19,623
Feb 10, 11 PM $ 421.08
-2.15%
$ 421,077 $ 20,577
Feb 10, 10 PM $ 430.35
+3.45%
$ 430,350 $ 20,154
Feb 10, 9 PM $ 416
+0.53%
$ 416,002 $ 19,608
Feb 10, 8 PM $ 413.8
-0.68%
$ 413,796 $ 19,319
Feb 10, 7 PM $ 416.65
+0.37%
$ 416,647 $ 19,231
Feb 10, 6 PM $ 414.61
-0.51%
$ 414,610 $ 19,201
Feb 10, 5 PM $ 416.73
+2.59%
$ 416,733 $ 19,637
Feb 10, 4 PM $ 406.23
-2.10%
$ 406,231 $ 19,752
Feb 10, 3 PM $ 414.96
+1.09%
$ 414,960 $ 20,167
Feb 10, 2 PM $ 410.49
+0.25%
$ 410,495 $ 20,357
Feb 10, 1 PM $ 409.46
+0.38%
$ 409,031 $ 21,093
Feb 10, 12 PM $ 407.9
+0.13%
$ 407,898 $ 20,499
Feb 10, 11 AM $ 407.37
-0.04%
$ 407,373 $ 20,128
Feb 10, 10 AM $ 407.52
+0.62%
$ 407,521 $ 19,773
Feb 10, 9 AM $ 405
-1.43%
$ 405,003 $ 19,614
Feb 10, 8 AM $ 410.89
+1.06%
$ 410,888 $ 23,741
Feb 10, 7 AM $ 406.58
-0.64%
$ 406,584 $ 23,907
Feb 10, 6 AM $ 409.48
-0.10%
$ 409,476 $ 23,399
Feb 10, 5 AM $ 409.89
+0.68%
$ 409,892 $ 22,687
Feb 10, 4 AM $ 408.38
-0.37%
$ 406,649 $ 22,495
Feb 10, 3 AM $ 409.92
+0.38%
$ 409,919 $ 22,530
Feb 10, 2 AM $ 408.37
-3.41%
$ 408,373 $ 22,537
Feb 10, 1 AM $ 422.77
+2.19%
$ 422,771 $ 22,660
Feb 10, 12 AM $ 423
+2.96%
$ 423,000 $ 22,649
Feb 9, 11 PM $ 410.84
-1.38%
$ 410,836 $ 21,685
Feb 9, 10 PM $ 416.58
+1.68%
$ 416,584 $ 22,264
Feb 9, 9 PM $ 409.71
+0.55%
$ 409,707 $ 23,003
Feb 9, 8 PM $ 407.46
-0.48%
$ 407,458 $ 23,530
Feb 9, 7 PM $ 409.43
+0.74%
$ 409,427 $ 23,626
Feb 9, 6 PM $ 406.44
-0.26%
$ 406,440 $ 23,509
Feb 9, 5 PM $ 407.5
+0.61%
$ 407,496 $ 23,280
Feb 9, 4 PM $ 405.03
+1.29%
$ 405,032 $ 23,228
Feb 9, 3 PM $ 399.89
+1.33%
$ 399,888 $ 22,821
Feb 9, 2 PM $ 392.34
-1.17%
$ 392,342 $ 21,721
Feb 9, 1 PM $ 397
+0.13%
$ 396,997 $ 20,317
Feb 9, 12 PM $ 396.47
-0.06%
$ 396,468 $ 20,618
Feb 9, 11 AM $ 396.71
+0.42%
$ 396,707 $ 21,010
Feb 9, 10 AM $ 395.04
-0.36%
$ 395,045 $ 21,407
Feb 9, 9 AM $ 396.46
+0.35%
$ 396,454 $ 21,595
Feb 9, 8 AM $ 395.06
-0.38%
$ 395,065 $ 18,184
Feb 9, 7 AM $ 396.57
+0.29%
$ 394,539 $ 17,967
Feb 9, 6 AM $ 395.42
+0.00%
$ 395,420 $ 18,679
Feb 9, 5 AM $ 395.42
-0.59%
$ 395,420 $ 19,381
Feb 9, 4 AM $ 397.78
+0.60%
$ 395,420 $ 19,793
Feb 9, 3 AM $ 395.41
-0.62%
$ 395,414 $ 19,836