CrowdStrike xStock Historical Data

CRWDX Page 39
Download
Date Close Price change Market cap Trading volume
Feb 1, 2 AM $ 439.06
+0.00%
$ 439,060 $ 24,464
Feb 1, 1 AM $ 439.06
-0.60%
$ 439,060 $ 24,482
Feb 1, 12 AM $ 441.69
+0.60%
$ 441,690 $ 24,424
Jan 31, 11 PM $ 439.06
+0.00%
$ 439,060 $ 24,334
Jan 31, 10 PM $ 439.06
-0.28%
$ 440,313 $ 24,191
Jan 31, 9 PM $ 439.06
-0.28%
$ 439,060 $ 24,189
Jan 31, 8 PM $ 440.31
+0.00%
$ 440,314 $ 24,569
Jan 31, 7 PM $ 439.06
-0.60%
$ 439,060 $ 24,368
Jan 31, 6 PM $ 441.69
+0.31%
$ 440,438 $ 24,448
Jan 31, 5 PM $ 440.31
+0.00%
$ 440,315 $ 24,488
Jan 31, 4 PM $ 440.31
+0.29%
$ 440,312 $ 24,295
Jan 31, 3 PM $ 440.31
-0.31%
$ 440,313 $ 23,974
Jan 31, 2 PM $ 441.69
+0.31%
$ 441,690 $ 23,753
Jan 31, 1 PM $ 440.31
-0.31%
$ 439,060 $ 23,383
Jan 31, 12 PM $ 441.69
+0.00%
$ 441,690 $ 22,927
Jan 31, 11 AM $ 441.69
+0.28%
$ 440,437 $ 22,547
Jan 31, 10 AM $ 440.44
+0.31%
$ 441,690 $ 22,523
Jan 31, 9 AM $ 439.06
+0.00%
$ 439,060 $ 22,305
Jan 31, 8 AM $ 440.31
+0.29%
$ 440,312 $ 22,241
Jan 31, 7 AM $ 439.06
-0.60%
$ 440,312 $ 22,152
Jan 31, 6 AM $ 441.69
+0.28%
$ 441,690 $ 22,255
Jan 31, 5 AM $ 440.44
+0.00%
$ 440,439 $ 22,222
Jan 31, 4 AM $ 440.44
+0.00%
$ 440,439 $ 22,176
Jan 31, 3 AM $ 440.44
-0.28%
$ 440,438 $ 22,020
Jan 31, 2 AM $ 440.44
+0.00%
$ 440,439 $ 21,878
Jan 31, 1 AM $ 440.44
+0.05%
$ 440,439 $ 21,847
Jan 31, 12 AM $ 440.22
+1.73%
$ 440,221 $ 21,920
Jan 30, 11 PM $ 432.74
-1.30%
$ 432,739 $ 21,618
Jan 30, 10 PM $ 438.45
-0.27%
$ 438,450 $ 21,897
Jan 30, 9 PM $ 439.65
-0.31%
$ 439,649 $ 21,659
Jan 30, 8 PM $ 441.03
-0.35%
$ 441,034 $ 21,048
Jan 30, 7 PM $ 442.59
-0.87%
$ 442,543 $ 21,863
Jan 30, 6 PM $ 446.49
+0.16%
$ 446,490 $ 21,669
Jan 30, 5 PM $ 446.34
+0.25%
$ 446,343 $ 21,515
Jan 30, 4 PM $ 445.38
-0.14%
$ 445,385 $ 21,702
Jan 30, 3 PM $ 446.01
+0.82%
$ 446,010 $ 21,472
Jan 30, 2 PM $ 442.48
+0.86%
$ 442,476 $ 21,361
Jan 30, 1 PM $ 438.7
-0.46%
$ 438,704 $ 21,678
Jan 30, 12 PM $ 440.72
+2.46%
$ 440,568 $ 22,419
Jan 30, 11 AM $ 430.14
-0.07%
$ 430,139 $ 23,261
Jan 30, 10 AM $ 430.43
-1.72%
$ 430,430 $ 23,445
Jan 30, 9 AM $ 437.47
-0.04%
$ 437,474 $ 23,732
Jan 30, 8 AM $ 437.65
-0.62%
$ 437,646 $ 23,959
Jan 30, 7 AM $ 440.38
-0.01%
$ 440,376 $ 24,420
Jan 30, 6 AM $ 440.43
-0.82%
$ 440,431 $ 24,460
Jan 30, 5 AM $ 444.06
-0.11%
$ 444,057 $ 24,371
Jan 30, 4 AM $ 444.53
+1.12%
$ 444,528 $ 24,396
Jan 30, 3 AM $ 439.6
-0.54%
$ 439,605 $ 24,438
Jan 30, 2 AM $ 442
-0.23%
$ 442,001 $ 24,596
Jan 30, 1 AM $ 443.05
+0.01%
$ 443,049 $ 24,597