CrowdStrike xStock Historical Data

CRWDX Page 39
Download
Date Close Price change Market cap Trading volume
Apr 3, 1 AM $ 384.25
-3.91%
$ 384,250 $ 19,479
Apr 3, 12 AM $ 399.88
+3.68%
$ 399,884 $ 19,439
Apr 2, 11 PM $ 385.7
-0.05%
$ 385,700 $ 19,419
Apr 2, 10 PM $ 387.54
+0.00%
$ 387,540 $ 19,225
Apr 2, 9 PM $ 387.54
-0.90%
$ 387,540 $ 19,253
Apr 2, 8 PM $ 391.05
-1.70%
$ 391,050 $ 19,214
Apr 2, 7 PM $ 397.82
+3.60%
$ 397,820 $ 19,389
Apr 2, 6 PM $ 384
+0.20%
$ 384,000 $ 19,499
Apr 2, 5 PM $ 383.24
-0.84%
$ 383,240 $ 19,590
Apr 2, 4 PM $ 386.47
+1.07%
$ 386,471 $ 19,500
Apr 2, 3 PM $ 382.38
-2.05%
$ 382,384 $ 19,514
Apr 2, 2 PM $ 390.39
+2.66%
$ 390,392 $ 19,627
Apr 2, 1 PM $ 380.28
+0.86%
$ 380,281 $ 19,669
Apr 2, 12 PM $ 377.03
+0.96%
$ 377,032 $ 19,525
Apr 2, 11 AM $ 373.45
-4.64%
$ 373,453 $ 19,506
Apr 2, 10 AM $ 391.64
+1.87%
$ 391,640 $ 19,750
Apr 2, 9 AM $ 384.45
+1.06%
$ 384,450 $ 19,455
Apr 2, 8 AM $ 380.43
-2.08%
$ 380,431 $ 19,050
Apr 2, 7 AM $ 388.51
-0.33%
$ 388,509 $ 19,001
Apr 2, 6 AM $ 389.79
-0.20%
$ 389,786 $ 18,700
Apr 2, 5 AM $ 390.55
+0.22%
$ 390,550 $ 18,767
Apr 2, 4 AM $ 389.71
-1.07%
$ 389,706 $ 18,743
Apr 2, 3 AM $ 393.94
+0.00%
$ 393,938 $ 18,905
Apr 2, 2 AM $ 393.94
+0.00%
$ 393,938 $ 18,602
Apr 2, 1 AM $ 393.95
+0.55%
$ 393,950 $ 18,762
Apr 2, 12 AM $ 391.81
-0.54%
$ 391,808 $ 18,704
Apr 1, 11 PM $ 393.95
+0.00%
$ 393,950 $ 18,977
Apr 1, 10 PM $ 393.95
+1.12%
$ 393,950 $ 18,835
Apr 1, 9 PM $ 389.59
-0.53%
$ 389,590 $ 18,908
Apr 1, 8 PM $ 391.67
-0.16%
$ 391,670 $ 18,887
Apr 1, 7 PM $ 392.31
-0.11%
$ 392,310 $ 18,903
Apr 1, 6 PM $ 392.76
-0.26%
$ 392,756 $ 18,758
Apr 1, 5 PM $ 393.79
-0.03%
$ 393,792 $ 18,555
Apr 1, 4 PM $ 393.91
-0.42%
$ 393,910 $ 18,612
Apr 1, 3 PM $ 395.59
+0.20%
$ 395,590 $ 18,471
Apr 1, 2 PM $ 394.82
+0.87%
$ 394,820 $ 18,325
Apr 1, 1 PM $ 391.42
-1.78%
$ 391,421 $ 18,302
Apr 1, 12 PM $ 398.51
-0.32%
$ 398,510 $ 18,428
Apr 1, 11 AM $ 399.77
+0.86%
$ 399,770 $ 18,535
Apr 1, 10 AM $ 396.36
-0.50%
$ 396,364 $ 18,311
Apr 1, 9 AM $ 398.37
+0.81%
$ 398,371 $ 18,531
Apr 1, 8 AM $ 395.19
-1.06%
$ 395,190 $ 18,745
Apr 1, 7 AM $ 399.43
+2.37%
$ 399,430 $ 18,767
Apr 1, 6 AM $ 390.18
-1.67%
$ 390,180 $ 19,121
Apr 1, 5 AM $ 396.8
-1.79%
$ 396,800 $ 19,151
Apr 1, 4 AM $ 404.05
+0.02%
$ 404,050 $ 19,040
Apr 1, 3 AM $ 403.97
-0.02%
$ 403,968 $ 19,006
Apr 1, 2 AM $ 404.05
+3.05%
$ 404,050 $ 19,178
Apr 1, 1 AM $ 392.1
-2.96%
$ 392,100 $ 19,083
Apr 1, 12 AM $ 404.05
+2.62%
$ 404,050 $ 19,049