CrowdStrike xStock Historical Data

CRWDX Page 35
Download
Date Close Price change Market cap Trading volume
Feb 9, 3 AM $ 395.41
-0.62%
$ 395,414 $ 19,836
Feb 9, 2 AM $ 397.86
+0.50%
$ 397,865 $ 19,882
Feb 9, 1 AM $ 395.88
+0.49%
$ 395,881 $ 19,664
Feb 9, 12 AM $ 393.94
-0.73%
$ 393,942 $ 19,675
Feb 8, 11 PM $ 396.85
+0.03%
$ 398,150 $ 19,426
Feb 8, 10 PM $ 396.72
-0.36%
$ 396,721 $ 19,097
Feb 8, 9 PM $ 398.15
+0.69%
$ 398,150 $ 19,030
Feb 8, 8 PM $ 395.43
-0.36%
$ 395,430 $ 20,020
Feb 8, 7 PM $ 398.15
+0.00%
$ 398,150 $ 20,904
Feb 8, 6 PM $ 398.15
+0.36%
$ 398,147 $ 21,690
Feb 8, 5 PM $ 396.72
-0.36%
$ 396,717 $ 22,603
Feb 8, 4 PM $ 398.15
+0.00%
$ 398,147 $ 23,611
Feb 8, 3 PM $ 398.15
+0.33%
$ 398,148 $ 24,511
Feb 8, 2 PM $ 396.85
+0.03%
$ 396,850 $ 25,656
Feb 8, 1 PM $ 395.42
-0.36%
$ 395,420 $ 26,989
Feb 8, 12 PM $ 396.85
-0.33%
$ 396,851 $ 28,159
Feb 8, 11 AM $ 398.15
+0.00%
$ 398,148 $ 29,215
Feb 8, 10 AM $ 398.15
+0.36%
$ 398,148 $ 30,190
Feb 8, 9 AM $ 396.72
+0.33%
$ 396,718 $ 31,222
Feb 8, 8 AM $ 395.42
+0.00%
$ 395,420 $ 31,566
Feb 8, 7 AM $ 395.42
+0.00%
$ 395,420 $ 32,693
Feb 8, 6 AM $ 395.42
-0.33%
$ 395,420 $ 33,701
Feb 8, 5 AM $ 395.42
-0.33%
$ 395,420 $ 34,873
Feb 8, 4 AM $ 395.42
-0.69%
$ 395,420 $ 36,089
Feb 8, 3 AM $ 398.15
+0.00%
$ 398,148 $ 36,953
Feb 8, 2 AM $ 398.15
+0.36%
$ 398,148 $ 37,834
Feb 8, 1 AM $ 396.72
+0.33%
$ 396,719 $ 38,813
Feb 8, 12 AM $ 395.42
-0.69%
$ 395,420 $ 40,060
Feb 7, 11 PM $ 398.15
+0.69%
$ 398,149 $ 41,041
Feb 7, 10 PM $ 395.42
-0.69%
$ 395,420 $ 41,137
Feb 7, 9 PM $ 398.15
+0.33%
$ 398,149 $ 41,767
Feb 7, 8 PM $ 398.15
+0.69%
$ 398,149 $ 41,529
Feb 7, 7 PM $ 396.72
-0.36%
$ 396,719 $ 42,195
Feb 7, 6 PM $ 398.15
+0.33%
$ 398,149 $ 42,416
Feb 7, 5 PM $ 398.15
+0.36%
$ 398,150 $ 43,569
Feb 7, 4 PM $ 396.72
+0.33%
$ 396,719 $ 43,573
Feb 7, 3 PM $ 395.42
-0.68%
$ 395,420 $ 47,848
Feb 7, 2 PM $ 398.11
+0.00%
$ 398,115 $ 48,045
Feb 7, 1 PM $ 398.11
+0.00%
$ 398,114 $ 47,794
Feb 7, 12 PM $ 398.11
+0.00%
$ 396,818 $ 48,023
Feb 7, 11 AM $ 398.11
+0.36%
$ 396,818 $ 47,922
Feb 7, 10 AM $ 396.69
+0.33%
$ 396,688 $ 47,784
Feb 7, 9 AM $ 395.39
-0.36%
$ 395,392 $ 47,873
Feb 7, 8 AM $ 396.82
+0.03%
$ 396,819 $ 49,944
Feb 7, 7 AM $ 396.69
+0.00%
$ 396,691 $ 49,996
Feb 7, 6 AM $ 396.69
+0.00%
$ 396,690 $ 50,266
Feb 7, 5 AM $ 395.39
-0.36%
$ 395,393 $ 50,855
Feb 7, 4 AM $ 396.82
+0.03%
$ 396,820 $ 50,742
Feb 7, 3 AM $ 396.69
-0.36%
$ 396,689 $ 50,218
Feb 7, 2 AM $ 396.82
+0.03%
$ 396,818 $ 49,485