CrowdStrike xStock Historical Data

CRWDX Page 38
Download
Date Close Price change Market cap Trading volume
Feb 3, 2 AM $ 445.7
+0.20%
$ 445,697 $ 188,297
Feb 3, 1 AM $ 444.8
-0.44%
$ 444,804 $ 188,564
Feb 3, 12 AM $ 446.79
-0.30%
$ 446,791 $ 188,920
Feb 2, 11 PM $ 448.12
-1.04%
$ 448,117 $ 189,043
Feb 2, 10 PM $ 452.81
+2.89%
$ 452,809 $ 187,383
Feb 2, 9 PM $ 440.11
+0.29%
$ 440,110 $ 2,166
Feb 2, 8 PM $ 438.86
+0.08%
$ 438,857 $ 25,375
Feb 2, 7 PM $ 438.51
-0.34%
$ 438,507 $ 25,469
Feb 2, 6 PM $ 439.98
-0.49%
$ 439,981 $ 25,399
Feb 2, 5 PM $ 442.14
-0.32%
$ 441,630 $ 25,376
Feb 2, 4 PM $ 443.55
-0.46%
$ 442,995 $ 25,399
Feb 2, 3 PM $ 445.61
+1.08%
$ 445,612 $ 25,405
Feb 2, 2 PM $ 442.45
+0.56%
$ 442,452 $ 25,348
Feb 2, 1 PM $ 439.97
-0.06%
$ 439,966 $ 25,364
Feb 2, 12 PM $ 440.23
-0.01%
$ 440,229 $ 24,905
Feb 2, 11 AM $ 437.66
+0.43%
$ 437,659 $ 24,776
Feb 2, 10 AM $ 435.8
-0.04%
$ 436,900 $ 24,757
Feb 2, 9 AM $ 435.98
-1.29%
$ 435,980 $ 24,844
Feb 2, 8 AM $ 441.67
+1.32%
$ 441,670 $ 24,938
Feb 2, 7 AM $ 435.92
-0.06%
$ 435,917 $ 24,785
Feb 2, 6 AM $ 441.67
+1.27%
$ 441,670 $ 24,656
Feb 2, 5 AM $ 436.13
-0.25%
$ 431,091 $ 24,625
Feb 2, 4 AM $ 437.21
+0.95%
$ 437,214 $ 24,616
Feb 2, 3 AM $ 431.45
-0.99%
$ 431,450 $ 24,279
Feb 2, 2 AM $ 435.76
+0.18%
$ 434,128 $ 24,365
Feb 2, 1 AM $ 434.99
+0.21%
$ 434,994 $ 24,601
Feb 2, 12 AM $ 434.07
-1.72%
$ 434,074 $ 24,689
Feb 1, 11 PM $ 441.69
+0.28%
$ 441,690 $ 24,735
Feb 1, 10 PM $ 440.44
+0.31%
$ 440,439 $ 24,808
Feb 1, 9 PM $ 440.31
+0.29%
$ 440,312 $ 24,777
Feb 1, 8 PM $ 439.06
-0.31%
$ 439,060 $ 24,923
Feb 1, 7 PM $ 440.44
-0.28%
$ 440,437 $ 24,885
Feb 1, 6 PM $ 441.69
+0.28%
$ 441,690 $ 24,920
Feb 1, 5 PM $ 440.44
+0.31%
$ 440,438 $ 24,794
Feb 1, 4 PM $ 440.31
-0.31%
$ 440,312 $ 24,759
Feb 1, 3 PM $ 441.69
+0.31%
$ 441,690 $ 24,843
Feb 1, 2 PM $ 440.32
-0.31%
$ 440,316 $ 24,770
Feb 1, 1 PM $ 441.69
+0.28%
$ 441,690 $ 24,758
Feb 1, 12 PM $ 440.44
+0.03%
$ 440,438 $ 25,015
Feb 1, 11 AM $ 440.31
+0.00%
$ 439,060 $ 24,995
Feb 1, 10 AM $ 439.06
-0.31%
$ 439,060 $ 24,876
Feb 1, 9 AM $ 440.44
+0.03%
$ 440,437 $ 24,736
Feb 1, 8 AM $ 440.31
-0.31%
$ 440,313 $ 24,355
Feb 1, 7 AM $ 440.44
+0.00%
$ 440,437 $ 24,342
Feb 1, 6 AM $ 440.44
+0.00%
$ 440,437 $ 24,357
Feb 1, 5 AM $ 441.69
+0.28%
$ 441,690 $ 24,423
Feb 1, 4 AM $ 440.44
+0.31%
$ 440,436 $ 24,488
Feb 1, 3 AM $ 439.06
+0.00%
$ 439,060 $ 24,482
Feb 1, 2 AM $ 439.06
+0.00%
$ 439,060 $ 24,464
Feb 1, 1 AM $ 439.06
-0.60%
$ 439,060 $ 24,482