CrowdStrike xStock Historical Data

CRWDX Page 40
Download
Date Close Price change Market cap Trading volume
Jan 30, 1 AM $ 443.05
+0.01%
$ 443,049 $ 24,597
Jan 30, 12 AM $ 443.01
+1.28%
$ 443,008 $ 24,638
Jan 29, 11 PM $ 437.41
-1.50%
$ 442,950 $ 23,736
Jan 29, 10 PM $ 444.09
-0.28%
$ 444,170 $ 23,559
Jan 29, 9 PM $ 445.33
+0.41%
$ 445,330 $ 25,821
Jan 29, 8 PM $ 443.3
-1.19%
$ 443,300 $ 26,030
Jan 29, 7 PM $ 448.66
+3.63%
$ 448,705 $ 25,366
Jan 29, 6 PM $ 432.89
-3.43%
$ 432,890 $ 25,639
Jan 29, 5 PM $ 440.56
+2.10%
$ 440,560 $ 26,033
Jan 29, 4 PM $ 438.16
-0.17%
$ 438,162 $ 26,421
Jan 29, 3 PM $ 437.3
-0.77%
$ 437,297 $ 26,301
Jan 29, 2 PM $ 442.25
-4.30%
$ 442,248 $ 26,829
Jan 29, 1 PM $ 462.03
-0.24%
$ 462,031 $ 26,746
Jan 29, 12 PM $ 462.62
-0.22%
$ 462,622 $ 26,631
Jan 29, 11 AM $ 463.64
-1.84%
$ 463,641 $ 26,623
Jan 29, 10 AM $ 462.88
-0.47%
$ 462,877 $ 27,002
Jan 29, 9 AM $ 465.04
-1.60%
$ 465,045 $ 27,891
Jan 29, 8 AM $ 472.6
+0.71%
$ 472,599 $ 28,588
Jan 29, 7 AM $ 469.28
-0.31%
$ 469,281 $ 28,446
Jan 29, 6 AM $ 470.76
+0.08%
$ 470,756 $ 28,434
Jan 29, 5 AM $ 470.4
+0.16%
$ 470,435 $ 28,859
Jan 29, 4 AM $ 469.64
+0.58%
$ 469,640 $ 28,905
Jan 29, 3 AM $ 466.91
-0.22%
$ 466,912 $ 28,988
Jan 29, 2 AM $ 467.92
+0.76%
$ 467,920 $ 29,154
Jan 29, 1 AM $ 464.38
-0.71%
$ 464,380 $ 29,257
Jan 29, 12 AM $ 467.69
+0.24%
$ 467,693 $ 29,534
Jan 28, 11 PM $ 466.58
-0.72%
$ 466,581 $ 29,782
Jan 28, 10 PM $ 469.97
+0.26%
$ 469,973 $ 29,774
Jan 28, 9 PM $ 468.73
-0.31%
$ 468,732 $ 29,926
Jan 28, 8 PM $ 470.21
-1.43%
$ 470,212 $ 28,909
Jan 28, 7 PM $ 477.02
-0.43%
$ 477,020 $ 28,829
Jan 28, 6 PM $ 479.09
+0.32%
$ 479,093 $ 28,717
Jan 28, 5 PM $ 477.55
+0.29%
$ 477,545 $ 28,673
Jan 28, 4 PM $ 476.16
-0.66%
$ 476,163 $ 29,245
Jan 28, 3 PM $ 479.31
-3.20%
$ 479,310 $ 29,671
Jan 28, 2 PM $ 495.16
+3.95%
$ 494,276 $ 29,829
Jan 28, 1 PM $ 476.36
-1.47%
$ 476,364 $ 30,626
Jan 28, 12 PM $ 483.47
+0.57%
$ 483,473 $ 30,558
Jan 28, 11 AM $ 480.71
-0.07%
$ 480,712 $ 30,545
Jan 28, 10 AM $ 481.04
+0.37%
$ 481,043 $ 30,092
Jan 28, 9 AM $ 479.29
+0.20%
$ 479,288 $ 29,101
Jan 28, 8 AM $ 478.32
+0.19%
$ 479,091 $ 28,490
Jan 28, 7 AM $ 477.4
+0.05%
$ 477,400 $ 28,338
Jan 28, 6 AM $ 477.16
-0.40%
$ 477,163 $ 28,269
Jan 28, 5 AM $ 479.09
+0.00%
$ 479,090 $ 28,018
Jan 28, 4 AM $ 479.09
+0.05%
$ 479,091 $ 28,073
Jan 28, 3 AM $ 478.87
-0.08%
$ 478,871 $ 28,141
Jan 28, 2 AM $ 479.25
-0.04%
$ 479,249 $ 28,056
Jan 28, 1 AM $ 479.46
-0.10%
$ 479,461 $ 28,131
Jan 28, 12 AM $ 479.95
+0.18%
$ 479,949 $ 27,586