CrowdStrike xStock Historical Data

CRWDX Page 37
Download
Date Close Price change Market cap Trading volume
Feb 5, 2 AM $ 418.28
+0.31%
$ 418,284 $ 27,852
Feb 5, 1 AM $ 415.2
+3.22%
$ 415,198 $ 26,286
Feb 5, 12 AM $ 402.26
+0.00%
$ 402,263 $ 23,764
Feb 4, 11 PM $ 402.26
-3.11%
$ 402,261 $ 24,736
Feb 4, 10 PM $ 415.16
-0.28%
$ 415,159 $ 24,851
Feb 4, 9 PM $ 416.33
+0.25%
$ 418,217 $ 24,968
Feb 4, 8 PM $ 415.8
+1.86%
$ 415,796 $ 27,126
Feb 4, 7 PM $ 408.98
+2.60%
$ 408,984 $ 27,695
Feb 4, 6 PM $ 398.63
-3.32%
$ 398,630 $ 28,867
Feb 4, 5 PM $ 412.34
-0.50%
$ 412,338 $ 30,929
Feb 4, 4 PM $ 414.41
-2.11%
$ 414,408 $ 31,497
Feb 4, 3 PM $ 423.35
+1.09%
$ 423,346 $ 31,175
Feb 4, 2 PM $ 418.79
+2.48%
$ 418,792 $ 33,724
Feb 4, 1 PM $ 408.65
-3.62%
$ 408,645 $ 38,372
Feb 4, 12 PM $ 424.01
+1.37%
$ 424,010 $ 37,681
Feb 4, 11 AM $ 418.2
-0.74%
$ 418,204 $ 37,971
Feb 4, 10 AM $ 419.89
+0.17%
$ 419,890 $ 37,948
Feb 4, 9 AM $ 419.19
-0.94%
$ 419,185 $ 40,006
Feb 4, 8 AM $ 421.65
-0.20%
$ 421,587 $ 40,581
Feb 4, 7 AM $ 422.5
+0.11%
$ 422,501 $ 41,268
Feb 4, 6 AM $ 422.91
+0.21%
$ 422,914 $ 39,998
Feb 4, 5 AM $ 422.02
+0.00%
$ 423,064 $ 40,801
Feb 4, 4 AM $ 422.03
-0.10%
$ 422,029 $ 42,666
Feb 4, 3 AM $ 422.45
-0.08%
$ 422,453 $ 43,183
Feb 4, 2 AM $ 422.78
+0.15%
$ 422,776 $ 43,591
Feb 4, 1 AM $ 422.16
+0.06%
$ 422,157 $ 43,363
Feb 4, 12 AM $ 421.9
-0.29%
$ 421,896 $ 43,231
Feb 3, 11 PM $ 423.11
-0.28%
$ 423,111 $ 43,276
Feb 3, 10 PM $ 424.31
+0.31%
$ 424,307 $ 45,911
Feb 3, 9 PM $ 423.01
+0.44%
$ 421,706 $ 112,274
Feb 3, 8 PM $ 421.61
+0.93%
$ 421,612 $ 204,600
Feb 3, 7 PM $ 417.73
-0.07%
$ 417,726 $ 204,228
Feb 3, 6 PM $ 418.02
-0.56%
$ 418,019 $ 203,660
Feb 3, 5 PM $ 420.51
+0.31%
$ 420,512 $ 202,582
Feb 3, 4 PM $ 419.21
-1.05%
$ 419,210 $ 201,705
Feb 3, 3 PM $ 422.72
-0.21%
$ 422,717 $ 201,792
Feb 3, 2 PM $ 423.62
-3.28%
$ 423,617 $ 199,891
Feb 3, 1 PM $ 438.07
+0.21%
$ 438,067 $ 195,662
Feb 3, 12 PM $ 437.13
+0.21%
$ 437,130 $ 195,673
Feb 3, 11 AM $ 436.21
-0.73%
$ 436,319 $ 195,607
Feb 3, 10 AM $ 439.29
-0.87%
$ 439,295 $ 195,459
Feb 3, 9 AM $ 442.12
-0.33%
$ 442,118 $ 193,405
Feb 3, 8 AM $ 443.6
+0.46%
$ 443,602 $ 192,920
Feb 3, 7 AM $ 441.56
+0.60%
$ 441,559 $ 192,806
Feb 3, 6 AM $ 438.94
-0.65%
$ 438,939 $ 190,580
Feb 3, 5 AM $ 441.82
+0.64%
$ 441,820 $ 189,758
Feb 3, 4 AM $ 439.03
-1.10%
$ 439,029 $ 188,030
Feb 3, 3 AM $ 441.16
-0.79%
$ 441,155 $ 188,324
Feb 3, 2 AM $ 445.7
+0.20%
$ 445,697 $ 188,297
Feb 3, 1 AM $ 444.8
-0.44%
$ 444,804 $ 188,564