CrowdStrike xStock Historical Data

CRWDX Page 43
Download
Date Close Price change Market cap Trading volume
Jan 24, 12 AM $ 453.29
+2.27%
$ 453,287 $ 32,010
Jan 23, 11 PM $ 443.23
-1.37%
$ 443,198 $ 33,583
Jan 23, 10 PM $ 449.4
-0.61%
$ 449,403 $ 33,147
Jan 23, 9 PM $ 452.52
-0.05%
$ 452,524 $ 33,233
Jan 23, 8 PM $ 453
+0.06%
$ 453,003 $ 33,038
Jan 23, 7 PM $ 452.75
-0.25%
$ 453,046 $ 33,318
Jan 23, 6 PM $ 453.87
-0.14%
$ 453,496 $ 31,600
Jan 23, 5 PM $ 454.52
-0.70%
$ 454,519 $ 31,408
Jan 23, 4 PM $ 457.67
+0.11%
$ 457,669 $ 31,256
Jan 23, 3 PM $ 456.69
+0.76%
$ 456,691 $ 31,491
Jan 23, 2 PM $ 453.59
+0.18%
$ 453,581 $ 31,801
Jan 23, 1 PM $ 452.78
-0.21%
$ 452,782 $ 30,582
Jan 23, 12 PM $ 453.74
+0.23%
$ 453,741 $ 30,601
Jan 23, 11 AM $ 452.69
-0.06%
$ 452,694 $ 30,563
Jan 23, 10 AM $ 452.96
+0.07%
$ 452,963 $ 30,386
Jan 23, 9 AM $ 452.64
-0.17%
$ 452,583 $ 30,541
Jan 23, 8 AM $ 453.41
-0.12%
$ 453,556 $ 30,501
Jan 23, 7 AM $ 453.9
-0.08%
$ 453,901 $ 30,427
Jan 23, 6 AM $ 454.28
-0.10%
$ 454,275 $ 30,530
Jan 23, 5 AM $ 454.73
-0.08%
$ 454,734 $ 30,326
Jan 23, 4 AM $ 455.1
-0.14%
$ 455,096 $ 29,812
Jan 23, 3 AM $ 455.22
-0.08%
$ 455,216 $ 29,963
Jan 23, 2 AM $ 455.77
+0.04%
$ 455,774 $ 28,650
Jan 23, 1 AM $ 455.6
+0.31%
$ 455,597 $ 29,767
Jan 23, 12 AM $ 454.17
+0.17%
$ 454,170 $ 29,806
Jan 22, 11 PM $ 453.39
-2.60%
$ 453,390 $ 28,082
Jan 22, 10 PM $ 465.48
+2.64%
$ 465,480 $ 28,778
Jan 22, 9 PM $ 453.5
+0.04%
$ 453,495 $ 29,031
Jan 22, 8 PM $ 453.32
+0.06%
$ 453,465 $ 29,079
Jan 22, 7 PM $ 453.07
-0.03%
$ 453,068 $ 28,848
Jan 22, 6 PM $ 453.33
+0.22%
$ 453,222 $ 28,948
Jan 22, 5 PM $ 452.34
+0.30%
$ 452,340 $ 27,878
Jan 22, 4 PM $ 450.98
+0.64%
$ 450,978 $ 27,875
Jan 22, 3 PM $ 448.11
-0.52%
$ 448,108 $ 27,758
Jan 22, 2 PM $ 450.43
-0.01%
$ 450,427 $ 27,221
Jan 22, 1 PM $ 450.47
+0.13%
$ 450,466 $ 27,036
Jan 22, 12 PM $ 449.87
+0.22%
$ 449,868 $ 26,978
Jan 22, 11 AM $ 448.9
-0.31%
$ 448,897 $ 26,909
Jan 22, 10 AM $ 450.29
-0.09%
$ 450,294 $ 27,180
Jan 22, 9 AM $ 450.68
+1.07%
$ 450,680 $ 27,097
Jan 22, 8 AM $ 446.33
+0.19%
$ 446,330 $ 26,981
Jan 22, 7 AM $ 445.49
-0.10%
$ 445,488 $ 26,683
Jan 22, 6 AM $ 445.92
+0.06%
$ 445,921 $ 26,591
Jan 22, 5 AM $ 446.11
+0.11%
$ 446,115 $ 26,577
Jan 22, 4 AM $ 445.69
-0.10%
$ 445,688 $ 26,692
Jan 22, 3 AM $ 446.14
-0.01%
$ 446,143 $ 26,755
Jan 22, 2 AM $ 446.19
+0.15%
$ 446,188 $ 26,862
Jan 22, 1 AM $ 445.53
-0.27%
$ 445,528 $ 26,724
Jan 22, 12 AM $ 446.74
-0.12%
$ 446,743 $ 26,460
Jan 21, 11 PM $ 447.27
-0.78%
$ 447,272 $ 26,340