CrowdStrike xStock Historical Data

CRWDX Page 41
Download
Date Close Price change Market cap Trading volume
Jan 28, 1 AM $ 479.46
-0.10%
$ 479,461 $ 28,131
Jan 28, 12 AM $ 479.95
+0.18%
$ 479,949 $ 27,586
Jan 27, 11 PM $ 478.67
+0.36%
$ 478,665 $ 26,789
Jan 27, 10 PM $ 476.93
+0.00%
$ 476,935 $ 28,814
Jan 27, 9 PM $ 476.71
+0.11%
$ 476,710 $ 29,007
Jan 27, 8 PM $ 476.33
+0.30%
$ 476,328 $ 28,877
Jan 27, 7 PM $ 474.9
-0.61%
$ 474,897 $ 29,273
Jan 27, 6 PM $ 477.83
-0.14%
$ 477,472 $ 29,440
Jan 27, 5 PM $ 478.52
-0.76%
$ 478,520 $ 30,618
Jan 27, 4 PM $ 482.19
+0.75%
$ 482,043 $ 30,226
Jan 27, 3 PM $ 478.2
-1.24%
$ 478,205 $ 30,313
Jan 27, 2 PM $ 485
+0.48%
$ 484,745 $ 29,967
Jan 27, 1 PM $ 482.7
+0.45%
$ 484,349 $ 29,455
Jan 27, 12 PM $ 480.48
+0.85%
$ 480,477 $ 29,515
Jan 27, 11 AM $ 476.44
+1.03%
$ 476,444 $ 29,479
Jan 27, 10 AM $ 471.57
-0.03%
$ 471,566 $ 29,309
Jan 27, 9 AM $ 471.91
+0.45%
$ 471,914 $ 29,456
Jan 27, 8 AM $ 469.99
+0.10%
$ 469,995 $ 29,624
Jan 27, 7 AM $ 469.54
-0.20%
$ 469,540 $ 29,600
Jan 27, 6 AM $ 470.5
+0.23%
$ 470,503 $ 29,583
Jan 27, 5 AM $ 469.42
+0.00%
$ 469,422 $ 29,380
Jan 27, 4 AM $ 469.42
-0.21%
$ 469,422 $ 29,303
Jan 27, 3 AM $ 470.4
+0.02%
$ 470,402 $ 29,327
Jan 27, 2 AM $ 470.3
+0.27%
$ 470,300 $ 29,270
Jan 27, 1 AM $ 469.04
+0.10%
$ 469,040 $ 29,228
Jan 27, 12 AM $ 468.58
+0.09%
$ 468,585 $ 29,409
Jan 26, 11 PM $ 468.06
+0.28%
$ 468,060 $ 29,391
Jan 26, 10 PM $ 466.29
-0.48%
$ 466,288 $ 29,317
Jan 26, 9 PM $ 468.55
+0.10%
$ 468,552 $ 28,757
Jan 26, 8 PM $ 468.07
+0.04%
$ 468,069 $ 27,102
Jan 26, 7 PM $ 468.02
-0.31%
$ 468,024 $ 26,646
Jan 26, 6 PM $ 469.46
+0.29%
$ 469,477 $ 26,448
Jan 26, 5 PM $ 468.11
+0.35%
$ 468,084 $ 25,396
Jan 26, 4 PM $ 466.74
+0.47%
$ 466,742 $ 25,159
Jan 26, 3 PM $ 464.55
+0.77%
$ 464,855 $ 24,816
Jan 26, 2 PM $ 461.01
+1.26%
$ 461,005 $ 24,379
Jan 26, 1 PM $ 455.27
+0.62%
$ 455,269 $ 24,117
Jan 26, 12 PM $ 452.47
+0.30%
$ 452,470 $ 23,887
Jan 26, 11 AM $ 451.13
+0.25%
$ 451,129 $ 23,707
Jan 26, 10 AM $ 450.02
+0.44%
$ 449,878 $ 23,530
Jan 26, 9 AM $ 448.03
-1.00%
$ 448,029 $ 22,716
Jan 26, 8 AM $ 452.57
+0.05%
$ 452,573 $ 21,453
Jan 26, 7 AM $ 452.34
+0.00%
$ 452,336 $ 20,986
Jan 26, 6 AM $ 452.31
+0.27%
$ 452,315 $ 21,053
Jan 26, 5 AM $ 451.12
+0.01%
$ 451,115 $ 21,050
Jan 26, 4 AM $ 450.66
-0.15%
$ 450,656 $ 20,997
Jan 26, 3 AM $ 451.33
+0.10%
$ 451,334 $ 21,033
Jan 26, 2 AM $ 450.86
+1.29%
$ 450,862 $ 21,233
Jan 26, 1 AM $ 445.13
-0.89%
$ 445,131 $ 21,107
Jan 26, 12 AM $ 449.15
-0.74%
$ 449,150 $ 21,144