CrowdStrike xStock Historical Data

CRWDX Page 45
Download
Date Close Price change Market cap Trading volume
Mar 21, 10 PM $ 407.91
-0.78%
$ 407,910 $ 19,173
Mar 21, 9 PM $ 411.11
+0.78%
$ 411,110 $ 19,265
Mar 21, 8 PM $ 407.91
+0.00%
$ 407,910 $ 19,100
Mar 21, 7 PM $ 407.91
+0.00%
$ 407,910 $ 19,199
Mar 21, 6 PM $ 407.91
+0.00%
$ 407,910 $ 19,145
Mar 21, 5 PM $ 407.91
+0.00%
$ 407,910 $ 19,202
Mar 21, 4 PM $ 407.91
-0.78%
$ 407,910 $ 19,218
Mar 21, 3 PM $ 411.11
+0.78%
$ 411,111 $ 19,368
Mar 21, 2 PM $ 407.91
-0.78%
$ 407,913 $ 19,438
Mar 21, 1 PM $ 411.11
+0.78%
$ 411,111 $ 19,296
Mar 21, 12 PM $ 407.91
+0.00%
$ 407,913 $ 19,547
Mar 21, 11 AM $ 407.91
+0.00%
$ 407,913 $ 19,435
Mar 21, 10 AM $ 407.92
+0.00%
$ 407,916 $ 19,552
Mar 21, 9 AM $ 407.93
-0.78%
$ 407,926 $ 19,368
Mar 21, 8 AM $ 411.12
+0.78%
$ 411,117 $ 19,377
Mar 21, 7 AM $ 407.93
-0.37%
$ 407,926 $ 19,387
Mar 21, 6 AM $ 407.93
-0.78%
$ 407,926 $ 19,280
Mar 21, 5 AM $ 411.12
+0.78%
$ 411,117 $ 19,221
Mar 21, 4 AM $ 407.93
+0.00%
$ 407,926 $ 19,466
Mar 21, 3 AM $ 407.93
-0.78%
$ 407,926 $ 19,348
Mar 21, 2 AM $ 411.12
+0.78%
$ 411,117 $ 19,404
Mar 21, 1 AM $ 411.12
+0.00%
$ 411,117 $ 19,561
Mar 21, 12 AM $ 411.12
+1.69%
$ 411,117 $ 19,817
Mar 20, 11 PM $ 404.29
+2.46%
$ 404,287 $ 19,664
Mar 20, 10 PM $ 394.59
-0.32%
$ 394,594 $ 19,763
Mar 20, 9 PM $ 395.85
-2.95%
$ 395,851 $ 19,746
Mar 20, 8 PM $ 407.89
-1.24%
$ 407,886 $ 19,745
Mar 20, 7 PM $ 413.01
+1.58%
$ 413,012 $ 19,783
Mar 20, 6 PM $ 406.58
-0.83%
$ 406,585 $ 19,759
Mar 20, 5 PM $ 409.97
-0.29%
$ 409,972 $ 19,683
Mar 20, 4 PM $ 411.18
-0.09%
$ 411,176 $ 19,530
Mar 20, 3 PM $ 411.53
-0.30%
$ 411,533 $ 19,349
Mar 20, 2 PM $ 412.77
+1.58%
$ 412,773 $ 19,216
Mar 20, 1 PM $ 406.34
-4.36%
$ 406,339 $ 19,335
Mar 20, 12 PM $ 424.67
-0.31%
$ 424,671 $ 18,965
Mar 20, 11 AM $ 426.97
+1.16%
$ 426,968 $ 19,204
Mar 20, 10 AM $ 422.09
-0.46%
$ 422,088 $ 19,133
Mar 20, 9 AM $ 423.41
-0.81%
$ 423,412 $ 19,107
Mar 20, 8 AM $ 426.87
-0.60%
$ 426,865 $ 19,012
Mar 20, 7 AM $ 429.44
+0.71%
$ 429,439 $ 19,041
Mar 20, 6 AM $ 426.43
-0.17%
$ 426,427 $ 19,163
Mar 20, 5 AM $ 425.07
-0.58%
$ 425,070 $ 19,299
Mar 20, 4 AM $ 429.48
+0.34%
$ 429,478 $ 19,139
Mar 20, 3 AM $ 429.46
+0.34%
$ 429,458 $ 19,305
Mar 20, 2 AM $ 428.01
-0.61%
$ 428,009 $ 19,281
Mar 20, 1 AM $ 430.63
+0.05%
$ 430,626 $ 19,355
Mar 20, 12 AM $ 430.41
-3.10%
$ 430,406 $ 19,393
Mar 19, 11 PM $ 444.16
-0.08%
$ 444,162 $ 19,298
Mar 19, 10 PM $ 444.5
+0.00%
$ 444,501 $ 19,206
Mar 19, 9 PM $ 444.5
+3.59%
$ 444,500 $ 19,168