CrowdStrike xStock Historical Data

CRWDX Page 46
Download
Date Close Price change Market cap Trading volume
Jan 17, 11 PM $ 443.35
-0.17%
$ 444,084 $ 253,823
Jan 17, 10 PM $ 444.11
-0.72%
$ 444,638 $ 261,365
Jan 17, 9 PM $ 447.31
-0.43%
$ 447,314 $ 272,230
Jan 17, 8 PM $ 453.59
-0.02%
$ 453,592 $ 272,006
Jan 17, 7 PM $ 453.69
+1.46%
$ 453,693 $ 272,026
Jan 17, 6 PM $ 449.93
+2.42%
$ 449,927 $ 272,350
Jan 17, 5 PM $ 445
+1.84%
$ 444,997 $ 272,417
Jan 17, 4 PM $ 435.72
-2.52%
$ 435,720 $ 272,570
Jan 17, 3 PM $ 446.82
+0.04%
$ 446,822 $ 272,639
Jan 17, 2 PM $ 446.89
+2.40%
$ 446,891 $ 272,805
Jan 17, 1 PM $ 443.45
-1.19%
$ 443,445 $ 274,647
Jan 17, 12 PM $ 448.81
-0.38%
$ 448,806 $ 274,794
Jan 17, 11 AM $ 450.72
-0.59%
$ 450,720 $ 274,993
Jan 17, 10 AM $ 452.83
+1.23%
$ 452,830 $ 274,023
Jan 17, 9 AM $ 447.34
+1.37%
$ 447,345 $ 273,936
Jan 17, 8 AM $ 440.85
-1.76%
$ 440,850 $ 272,753
Jan 17, 7 AM $ 446.51
+6.74%
$ 446,513 $ 264,385
Jan 17, 6 AM $ 418.5
-0.59%
$ 418,503 $ 221,201
Jan 17, 5 AM $ 420.98
-2.84%
$ 420,978 $ 189,384
Jan 17, 4 AM $ 433.28
+0.43%
$ 433,276 $ 164,976
Jan 17, 3 AM $ 431.35
+0.14%
$ 431,347 $ 125,490
Jan 17, 2 AM $ 430.57
-1.78%
$ 430,565 $ 110,018
Jan 17, 1 AM $ 437.04
-3.69%
$ 437,037 $ 65,481
Jan 17, 12 AM $ 453.21
-0.14%
$ 453,214 $ 47,730
Jan 16, 11 PM $ 453.86
+0.03%
$ 454,370 $ 47,559
Jan 16, 10 PM $ 454.86
+0.22%
$ 454,864 $ 39,593
Jan 16, 9 PM $ 453.9
-0.05%
$ 453,897 $ 29,395
Jan 16, 8 PM $ 454.14
-0.43%
$ 454,143 $ 29,369
Jan 16, 7 PM $ 456.1
-0.07%
$ 455,994 $ 30,745
Jan 16, 6 PM $ 456.42
-0.15%
$ 456,419 $ 30,653
Jan 16, 5 PM $ 457.11
+0.45%
$ 456,910 $ 30,640
Jan 16, 4 PM $ 455.08
+1.75%
$ 455,076 $ 30,743
Jan 16, 3 PM $ 447.23
-0.01%
$ 447,106 $ 31,079
Jan 16, 2 PM $ 447.92
-1.86%
$ 447,919 $ 31,264
Jan 16, 1 PM $ 456.39
+2.43%
$ 456,389 $ 29,802
Jan 16, 12 PM $ 445.56
-3.04%
$ 445,564 $ 29,980
Jan 16, 11 AM $ 459.49
+0.26%
$ 459,492 $ 29,583
Jan 16, 10 AM $ 459.31
-0.01%
$ 459,309 $ 29,530
Jan 16, 9 AM $ 459.38
+0.83%
$ 459,376 $ 29,436
Jan 16, 8 AM $ 454.59
+0.09%
$ 454,588 $ 28,979
Jan 16, 7 AM $ 454.2
-0.03%
$ 454,200 $ 29,911
Jan 16, 6 AM $ 454.36
+0.00%
$ 454,359 $ 29,869
Jan 16, 5 AM $ 454.36
+0.04%
$ 454,360 $ 29,906
Jan 16, 4 AM $ 454.2
-0.14%
$ 454,197 $ 29,679
Jan 16, 3 AM $ 454.85
-0.18%
$ 455,020 $ 29,475
Jan 16, 2 AM $ 455.66
+0.06%
$ 455,657 $ 29,360
Jan 16, 1 AM $ 455.36
-0.13%
$ 455,365 $ 29,108
Jan 16, 12 AM $ 455.94
+0.91%
$ 455,938 $ 29,412
Jan 15, 11 PM $ 451.84
+0.48%
$ 458,678 $ 29,598
Jan 15, 10 PM $ 449.71
-1.15%
$ 449,707 $ 29,942