CrowdStrike xStock Historical Data

CRWDX Page 40
Download
Date Close Price change Market cap Trading volume
Apr 1, 12 AM $ 404.05
+2.62%
$ 404,050 $ 19,049
Mar 31, 11 PM $ 393.75
-2.53%
$ 393,750 $ 18,860
Mar 31, 10 PM $ 403.97
+1.41%
$ 403,968 $ 19,014
Mar 31, 9 PM $ 398.34
+0.00%
$ 398,344 $ 18,905
Mar 31, 8 PM $ 398.34
+0.47%
$ 398,335 $ 18,928
Mar 31, 7 PM $ 396.46
+1.90%
$ 396,463 $ 18,801
Mar 31, 6 PM $ 389.08
-2.86%
$ 389,080 $ 18,730
Mar 31, 5 PM $ 400.54
+3.06%
$ 400,540 $ 18,876
Mar 31, 4 PM $ 388.66
-1.83%
$ 388,660 $ 18,990
Mar 31, 3 PM $ 395.92
+0.15%
$ 395,918 $ 18,982
Mar 31, 2 PM $ 395.34
+1.61%
$ 395,341 $ 18,929
Mar 31, 1 PM $ 389.09
+0.52%
$ 389,093 $ 18,879
Mar 31, 12 PM $ 386.62
-2.02%
$ 386,620 $ 18,933
Mar 31, 11 AM $ 398.57
-0.43%
$ 398,572 $ 18,941
Mar 31, 10 AM $ 400.31
-0.07%
$ 400,310 $ 18,818
Mar 31, 9 AM $ 395.51
+0.17%
$ 395,515 $ 18,918
Mar 31, 8 AM $ 396.13
+1.61%
$ 396,127 $ 19,274
Mar 31, 7 AM $ 389.83
-1.63%
$ 389,833 $ 19,448
Mar 31, 6 AM $ 396.31
+2.47%
$ 396,310 $ 19,013
Mar 31, 5 AM $ 386.75
-1.57%
$ 386,750 $ 18,990
Mar 31, 4 AM $ 392.91
+0.13%
$ 392,909 $ 18,909
Mar 31, 3 AM $ 397.78
+1.35%
$ 397,783 $ 18,943
Mar 31, 2 AM $ 392.47
+2.29%
$ 392,465 $ 18,511
Mar 31, 1 AM $ 383.66
+0.39%
$ 383,663 $ 17,751
Mar 31, 12 AM $ 382.16
-2.56%
$ 382,160 $ 17,668
Mar 30, 11 PM $ 392.21
-0.19%
$ 392,210 $ 17,520
Mar 30, 10 PM $ 392.96
-0.11%
$ 392,960 $ 16,784
Mar 30, 9 PM $ 393.41
-0.08%
$ 393,410 $ 15,912
Mar 30, 8 PM $ 394.01
+3.76%
$ 394,010 $ 15,149
Mar 30, 7 PM $ 379.74
-2.96%
$ 379,738 $ 14,453
Mar 30, 6 PM $ 391.34
+0.72%
$ 391,335 $ 13,776
Mar 30, 5 PM $ 388.53
-2.56%
$ 388,526 $ 13,728
Mar 30, 4 PM $ 398.74
+2.66%
$ 398,740 $ 13,739
Mar 30, 3 PM $ 388.42
+0.78%
$ 388,420 $ 13,622
Mar 30, 2 PM $ 385.41
-2.94%
$ 385,410 $ 13,756
Mar 30, 1 PM $ 397.09
+2.79%
$ 397,090 $ 13,792
Mar 30, 12 PM $ 386.3
+0.01%
$ 386,301 $ 13,787
Mar 30, 11 AM $ 386.26
+2.19%
$ 386,259 $ 13,788
Mar 30, 10 AM $ 378
-3.93%
$ 377,997 $ 13,911
Mar 30, 9 AM $ 393.47
+5.87%
$ 393,473 $ 13,826
Mar 30, 8 AM $ 371.67
-3.23%
$ 371,672 $ 13,569
Mar 30, 7 AM $ 377.12
-2.07%
$ 377,117 $ 13,646
Mar 30, 6 AM $ 385.08
+1.91%
$ 385,084 $ 13,612
Mar 30, 5 AM $ 377.88
+1.93%
$ 377,884 $ 13,680
Mar 30, 4 AM $ 370.74
+0.00%
$ 370,740 $ 13,781
Mar 30, 3 AM $ 370.73
+0.00%
$ 370,730 $ 13,830
Mar 30, 2 AM $ 370.73
-0.02%
$ 370,730 $ 14,362
Mar 30, 1 AM $ 370.79
+0.01%
$ 370,790 $ 15,137
Mar 30, 12 AM $ 370.74
-0.02%
$ 370,740 $ 15,436
Mar 29, 11 PM $ 370.8
+0.00%
$ 370,800 $ 15,619