CrowdStrike xStock Historical Data

CRWDX Page 4
Download
Date Close Price change Market cap Trading volume
9:35 PM $ 404.41
+0.00%
$ 398,316 $ 20,232
9:34 PM $ 398.03
+0.03%
$ 398,030 $ 20,214
9:33 PM $ 397.89
+0.00%
$ 398,030 $ 20,231
9:32 PM $ 397.89
+0.00%
$ 398,030 $ 20,231
9:31 PM $ 397.89
-1.58%
$ 398,030 $ 20,194
9:30 PM $ 404.27
+1.63%
$ 398,030 $ 20,194
9:29 PM $ 397.77
-1.77%
$ 397,770 $ 20,217
9:28 PM $ 404.94
+0.00%
$ 397,770 $ 20,217
9:27 PM $ 404.94
+0.00%
$ 397,770 $ 20,237
9:26 PM $ 404.93
+0.00%
$ 397,770 $ 20,237
9:25 PM $ 404.93
+0.00%
$ 397,770 $ 20,237
9:24 PM $ 404.93
+0.20%
$ 404,930 $ 20,237
9:23 PM $ 404.12
+0.00%
$ 404,930 $ 20,263
9:22 PM $ 404.12
+0.00%
$ 404,930 $ 20,263
9:21 PM $ 404.12
+1.67%
$ 404,930 $ 20,293
9:20 PM $ 397.49
+0.00%
$ 404,930 $ 20,282
9:19 PM $ 397.49
+0.00%
$ 397,490 $ 20,282
9:18 PM $ 404.8
+0.00%
$ 397,490 $ 20,290
9:17 PM $ 404.8
-1.61%
$ 397,490 $ 20,290
9:16 PM $ 411.43
+0.00%
$ 397,490 $ 20,308
9:15 PM $ 411.43
+0.00%
$ 397,490 $ 20,297
9:14 PM $ 411.43
+0.00%
$ 411,430 $ 20,330
9:13 PM $ 403.88
+0.00%
$ 411,430 $ 20,376
9:12 PM $ 403.88
+0.00%
$ 411,430 $ 20,376
9:11 PM $ 403.88
+0.00%
$ 411,430 $ 20,376
9:10 PM $ 397.1
+0.00%
$ 411,430 $ 20,389
9:09 PM $ 397.1
-1.85%
$ 397,097 $ 20,384
9:08 PM $ 404.58
+0.00%
$ 397,097 $ 20,390
9:07 PM $ 404.58
+0.00%
$ 397,097 $ 20,426
9:06 PM $ 404.56
+0.00%
$ 397,097 $ 20,426
9:05 PM $ 411.43
+0.00%
$ 397,097 $ 20,395
9:04 PM $ 411.43
+0.00%
$ 411,430 $ 20,434
9:03 PM $ 411.43
+0.00%
$ 411,430 $ 20,434
9:02 PM $ 411.43
+0.00%
$ 411,430 $ 20,434
9:01 PM $ 411.43
+0.00%
$ 411,430 $ 20,434
9:00 PM $ 411.43
+0.00%
$ 411,430 $ 20,447
8:59 PM $ 411.43
+0.00%
$ 411,430 $ 20,447
8:58 PM $ 411.43
+0.00%
$ 411,430 $ 20,426
8:57 PM $ 411.43
+0.00%
$ 411,430 $ 20,442
8:56 PM $ 411.43
+0.00%
$ 411,430 $ 20,413
8:55 PM $ 411.43
+0.00%
$ 411,430 $ 20,413
8:54 PM $ 411.43
+0.00%
$ 411,430 $ 20,413
8:53 PM $ 411.43
+0.00%
$ 411,430 $ 20,463
8:52 PM $ 411.43
+0.00%
$ 411,430 $ 20,450
8:51 PM $ 411.43
+0.00%
$ 411,430 $ 20,474
8:50 PM $ 411.43
+0.00%
$ 411,430 $ 20,474
8:49 PM $ 411.43
-0.01%
$ 411,430 $ 20,474
8:48 PM $ 411.48
+0.00%
$ 411,430 $ 20,466
8:47 PM $ 411.48
+0.00%
$ 411,430 $ 20,466
8:46 PM $ 411.48
+0.00%
$ 411,430 $ 20,495