CrowdStrike xStock Historical Data

CRWDX Page 45
Download
Date Close Price change Market cap Trading volume
Jan 19, 11 PM $ 456.3
+0.47%
$ 456,297 $ 24,549
Jan 19, 10 PM $ 454.16
+1.38%
$ 454,160 $ 24,826
Jan 19, 9 PM $ 448.05
+2.15%
$ 448,220 $ 23,653
Jan 19, 8 PM $ 438.61
-3.37%
$ 438,610 $ 22,739
Jan 19, 7 PM $ 453.91
+0.71%
$ 453,905 $ 21,917
Jan 19, 6 PM $ 447.72
-0.28%
$ 447,725 $ 21,903
Jan 19, 5 PM $ 452.47
+0.93%
$ 452,469 $ 25,332
Jan 19, 4 PM $ 448.32
-0.37%
$ 448,316 $ 27,854
Jan 19, 3 PM $ 450
+1.30%
$ 449,995 $ 28,108
Jan 19, 2 PM $ 438.54
-1.81%
$ 438,540 $ 29,374
Jan 19, 1 PM $ 446.64
-1.19%
$ 446,640 $ 29,285
Jan 19, 12 PM $ 452
+2.23%
$ 458,957 $ 29,501
Jan 19, 11 AM $ 442.13
-1.65%
$ 442,130 $ 28,781
Jan 19, 10 AM $ 449.52
-0.46%
$ 449,522 $ 28,901
Jan 19, 9 AM $ 451.6
+2.29%
$ 454,160 $ 29,048
Jan 19, 8 AM $ 441.51
-1.13%
$ 441,510 $ 29,082
Jan 19, 7 AM $ 446.56
-1.67%
$ 446,560 $ 29,198
Jan 19, 6 AM $ 450.87
+0.96%
$ 450,865 $ 29,333
Jan 19, 5 AM $ 449.86
+0.00%
$ 449,855 $ 29,055
Jan 19, 4 AM $ 449.86
+0.00%
$ 449,861 $ 29,154
Jan 19, 3 AM $ 446.56
-0.73%
$ 446,560 $ 29,231
Jan 19, 2 AM $ 446.56
-0.95%
$ 446,560 $ 29,299
Jan 19, 1 AM $ 450.86
+0.00%
$ 454,160 $ 29,247
Jan 19, 12 AM $ 450.86
+28.76%
$ 450,863 $ 29,256
Jan 18, 11 PM $ 350.16
+5.84%
$ 350,162 $ 43
Jan 18, 10 PM $ 330.83
-2.31%
$ 330,829 $ 29,475
Jan 18, 9 PM $ 338.65
-7.95%
$ 338,649 $ 30,519
Jan 18, 8 PM $ 367.89
-1.99%
$ 367,885 $ 31,677
Jan 18, 7 PM $ 388.41
+0.00%
$ 388,410 $ 14,405
Jan 18, 6 PM $ 375.95
+9.33%
$ 375,955 $ 32,736
Jan 18, 5 PM $ 338.8
-16.30%
$ 338,804 $ 28,708
Jan 18, 4 PM $ 404.79
-5.04%
$ 404,788 $ 26,883
Jan 18, 3 PM $ 426.28
-4.39%
$ 427,290 $ 26,769
Jan 18, 2 PM $ 445.83
-0.23%
$ 445,826 $ 25,435
Jan 18, 1 PM $ 441.01
-1.45%
$ 441,010 $ 25,331
Jan 18, 12 PM $ 447.52
-1.44%
$ 447,523 $ 25,110
Jan 18, 11 AM $ 454.04
+0.41%
$ 454,041 $ 25,348
Jan 18, 10 AM $ 452.19
-0.37%
$ 450,380 $ 26,258
Jan 18, 9 AM $ 454.09
+0.46%
$ 454,094 $ 26,512
Jan 18, 8 AM $ 452.02
-0.36%
$ 452,024 $ 27,919
Jan 18, 7 AM $ 453.65
+0.90%
$ 451,360 $ 36,268
Jan 18, 6 AM $ 449.65
+1.33%
$ 449,648 $ 79,040
Jan 18, 5 AM $ 443.74
-0.90%
$ 443,590 $ 111,416
Jan 18, 4 AM $ 447.78
-0.37%
$ 442,600 $ 134,914
Jan 18, 3 AM $ 454.1
+1.25%
$ 454,097 $ 175,341
Jan 18, 2 AM $ 448.52
-0.19%
$ 448,518 $ 191,062
Jan 18, 1 AM $ 453.85
+2.24%
$ 453,852 $ 235,997
Jan 18, 12 AM $ 448.85
+1.24%
$ 448,846 $ 253,698
Jan 17, 11 PM $ 443.35
-0.17%
$ 444,084 $ 253,823
Jan 17, 10 PM $ 444.11
-0.72%
$ 444,638 $ 261,365