CrowdStrike xStock Historical Data

CRWDX Page 46
Download
Date Close Price change Market cap Trading volume
Mar 19, 10 PM $ 444.5
+0.00%
$ 444,501 $ 19,206
Mar 19, 9 PM $ 444.5
+3.59%
$ 444,500 $ 19,168
Mar 19, 8 PM $ 429.11
+0.49%
$ 429,109 $ 19,282
Mar 19, 7 PM $ 427.02
-0.18%
$ 427,015 $ 19,109
Mar 19, 6 PM $ 427.8
+0.74%
$ 427,795 $ 19,532
Mar 19, 5 PM $ 424.45
-0.40%
$ 424,446 $ 19,620
Mar 19, 4 PM $ 426.15
-0.30%
$ 426,151 $ 19,730
Mar 19, 3 PM $ 427.43
-1.57%
$ 427,426 $ 19,929
Mar 19, 2 PM $ 434.26
+0.06%
$ 434,260 $ 20,471
Mar 19, 1 PM $ 434.01
+0.13%
$ 434,005 $ 20,587
Mar 19, 12 PM $ 433.45
-0.38%
$ 433,454 $ 21,989
Mar 19, 11 AM $ 435.11
+0.17%
$ 435,111 $ 21,893
Mar 19, 10 AM $ 436.31
-0.04%
$ 436,312 $ 21,876
Mar 19, 9 AM $ 436.47
+0.94%
$ 436,473 $ 22,881
Mar 19, 8 AM $ 432.39
-1.41%
$ 432,388 $ 22,893
Mar 19, 7 AM $ 438.55
+1.18%
$ 438,554 $ 22,964
Mar 19, 6 AM $ 433.52
-1.16%
$ 433,523 $ 22,827
Mar 19, 5 AM $ 438.62
+0.01%
$ 438,617 $ 23,953
Mar 19, 4 AM $ 438.56
+0.00%
$ 438,562 $ 23,997
Mar 19, 3 AM $ 438.56
+0.70%
$ 438,563 $ 24,024
Mar 19, 2 AM $ 435.51
+0.25%
$ 435,508 $ 23,881
Mar 19, 1 AM $ 434.43
+0.11%
$ 434,429 $ 23,924
Mar 19, 12 AM $ 433.95
-0.08%
$ 433,950 $ 23,829
Mar 18, 11 PM $ 434.32
-1.19%
$ 434,318 $ 23,854
Mar 18, 10 PM $ 435.4
-2.45%
$ 435,401 $ 23,705
Mar 18, 9 PM $ 446.31
+3.17%
$ 446,314 $ 23,591
Mar 18, 8 PM $ 432.6
-0.59%
$ 432,602 $ 23,592
Mar 18, 7 PM $ 435.16
-2.02%
$ 435,158 $ 23,669
Mar 18, 6 PM $ 450.95
+2.84%
$ 450,949 $ 23,229
Mar 18, 5 PM $ 438.49
-0.54%
$ 438,491 $ 23,278
Mar 18, 4 PM $ 440.89
+1.01%
$ 440,891 $ 23,033
Mar 18, 3 PM $ 436.46
+0.55%
$ 436,461 $ 23,881
Mar 18, 2 PM $ 434.06
-2.08%
$ 434,059 $ 25,058
Mar 18, 1 PM $ 443.27
+3.99%
$ 443,274 $ 26,029
Mar 18, 12 PM $ 426.28
-2.07%
$ 426,276 $ 24,622
Mar 18, 11 AM $ 435.31
-0.54%
$ 435,305 $ 24,491
Mar 18, 10 AM $ 437.66
-0.07%
$ 437,656 $ 24,664
Mar 18, 9 AM $ 437.97
+0.34%
$ 437,974 $ 23,543
Mar 18, 8 AM $ 436.51
-0.78%
$ 436,510 $ 23,505
Mar 18, 7 AM $ 439.93
+2.06%
$ 439,305 $ 23,562
Mar 18, 6 AM $ 431.05
+0.25%
$ 431,053 $ 23,506
Mar 18, 5 AM $ 429.99
+0.00%
$ 429,990 $ 22,761
Mar 18, 4 AM $ 429.99
+0.95%
$ 429,990 $ 22,695
Mar 18, 3 AM $ 425.93
-1.05%
$ 425,926 $ 22,489
Mar 18, 2 AM $ 430.46
+0.48%
$ 430,461 $ 22,241
Mar 18, 1 AM $ 426.6
+0.63%
$ 426,602 $ 22,172
Mar 18, 12 AM $ 418.37
+0.09%
$ 418,371 $ 21,923
Mar 17, 11 PM $ 417.98
-3.88%
$ 417,978 $ 21,684
Mar 17, 10 PM $ 434.84
+1.86%
$ 434,841 $ 21,752
Mar 17, 9 PM $ 426.9
-1.54%
$ 426,903 $ 21,643