CrowdStrike xStock Historical Data

CRWDX Page 41
Download
Date Close Price change Market cap Trading volume
Mar 29, 11 PM $ 370.8
+0.00%
$ 370,800 $ 15,619
Mar 29, 10 PM $ 370.8
+0.00%
$ 370,800 $ 16,273
Mar 29, 9 PM $ 370.8
+0.00%
$ 370,800 $ 16,915
Mar 29, 8 PM $ 370.8
+0.00%
$ 370,800 $ 17,701
Mar 29, 7 PM $ 370.8
+0.00%
$ 370,800 $ 18,688
Mar 29, 6 PM $ 370.8
+0.02%
$ 370,800 $ 19,573
Mar 29, 5 PM $ 370.73
+0.67%
$ 370,730 $ 19,433
Mar 29, 4 PM $ 369.44
-0.35%
$ 369,442 $ 19,310
Mar 29, 3 PM $ 370.73
-0.01%
$ 370,730 $ 19,320
Mar 29, 2 PM $ 370.73
+0.00%
$ 370,730 $ 19,295
Mar 29, 1 PM $ 370.73
+0.67%
$ 370,730 $ 19,397
Mar 29, 12 PM $ 368.27
-0.66%
$ 368,270 $ 19,124
Mar 29, 11 AM $ 370.73
+0.00%
$ 370,730 $ 19,286
Mar 29, 10 AM $ 370.73
+0.67%
$ 370,730 $ 19,460
Mar 29, 9 AM $ 368.27
-0.32%
$ 368,270 $ 19,460
Mar 29, 8 AM $ 368.27
-0.33%
$ 368,270 $ 19,408
Mar 29, 7 AM $ 368.27
+0.00%
$ 368,270 $ 19,213
Mar 29, 6 AM $ 368.27
+0.00%
$ 368,270 $ 19,304
Mar 29, 5 AM $ 368.27
-0.68%
$ 368,270 $ 19,381
Mar 29, 4 AM $ 370.8
+0.02%
$ 370,800 $ 19,402
Mar 29, 3 AM $ 370.73
+0.35%
$ 370,730 $ 19,548
Mar 29, 2 AM $ 369.44
+0.32%
$ 369,441 $ 19,556
Mar 29, 1 AM $ 368.27
-0.33%
$ 368,270 $ 19,362
Mar 29, 12 AM $ 369.48
+0.33%
$ 369,476 $ 19,178
Mar 28, 11 PM $ 368.27
-0.33%
$ 368,270 $ 19,059
Mar 28, 10 PM $ 368.27
+0.00%
$ 368,270 $ 19,198
Mar 28, 9 PM $ 368.27
+0.00%
$ 368,270 $ 19,372
Mar 28, 8 PM $ 368.27
+0.00%
$ 368,270 $ 19,482
Mar 28, 7 PM $ 368.27
-0.33%
$ 368,270 $ 19,152
Mar 28, 6 PM $ 368.27
-0.68%
$ 368,270 $ 19,049
Mar 28, 5 PM $ 370.8
+0.00%
$ 370,800 $ 20,323
Mar 28, 4 PM $ 370.8
+0.69%
$ 370,800 $ 20,242
Mar 28, 3 PM $ 368.27
-0.36%
$ 368,270 $ 20,402
Mar 28, 2 PM $ 369.59
-0.33%
$ 369,594 $ 20,176
Mar 28, 1 PM $ 370.8
+0.69%
$ 370,800 $ 20,011
Mar 28, 12 PM $ 368.27
+0.03%
$ 368,270 $ 20,059
Mar 28, 11 AM $ 368.17
-0.71%
$ 368,170 $ 21,418
Mar 28, 10 AM $ 370.8
+0.00%
$ 370,800 $ 21,252
Mar 28, 9 AM $ 370.8
+0.00%
$ 370,800 $ 21,093
Mar 28, 8 AM $ 370.8
+0.00%
$ 370,800 $ 21,035
Mar 28, 7 AM $ 369.6
+0.36%
$ 369,597 $ 20,877
Mar 28, 6 AM $ 368.27
+0.00%
$ 368,270 $ 20,937
Mar 28, 5 AM $ 368.27
+0.00%
$ 368,270 $ 20,746
Mar 28, 4 AM $ 368.27
+0.00%
$ 368,270 $ 20,791
Mar 28, 3 AM $ 368.27
-0.68%
$ 368,270 $ 20,537
Mar 28, 2 AM $ 370.79
+0.36%
$ 370,790 $ 20,413
Mar 28, 1 AM $ 369.47
-0.36%
$ 369,472 $ 20,637
Mar 28, 12 AM $ 370.79
-2.87%
$ 370,790 $ 20,652
Mar 27, 11 PM $ 381.9
+1.78%
$ 381,900 $ 20,666
Mar 27, 10 PM $ 368.97
-3.65%
$ 368,970 $ 20,722