CrowdStrike xStock Historical Data

CRWDX Page 47
Download
Date Close Price change Market cap Trading volume
Jan 15, 10 PM $ 449.71
-1.15%
$ 449,707 $ 29,942
Jan 15, 9 PM $ 454.05
-0.05%
$ 454,054 $ 30,408
Jan 15, 8 PM $ 454.3
+0.11%
$ 454,303 $ 30,438
Jan 15, 7 PM $ 453.82
-2.56%
$ 453,818 $ 29,629
Jan 15, 6 PM $ 465.74
+0.15%
$ 465,745 $ 28,772
Jan 15, 5 PM $ 465.07
-0.12%
$ 465,066 $ 28,668
Jan 15, 4 PM $ 465.62
-0.16%
$ 465,621 $ 28,883
Jan 15, 3 PM $ 466.35
-0.47%
$ 466,354 $ 28,704
Jan 15, 2 PM $ 468.64
+0.87%
$ 468,644 $ 28,910
Jan 15, 1 PM $ 464.59
+0.57%
$ 464,594 $ 29,208
Jan 15, 12 PM $ 461.98
-0.37%
$ 461,976 $ 29,104
Jan 15, 11 AM $ 463.62
+0.04%
$ 463,620 $ 29,213
Jan 15, 10 AM $ 463.42
+0.07%
$ 463,422 $ 29,351
Jan 15, 9 AM $ 463.09
+1.83%
$ 463,094 $ 29,296
Jan 15, 8 AM $ 454.75
-1.49%
$ 454,755 $ 29,622
Jan 15, 7 AM $ 461.62
+0.17%
$ 461,622 $ 29,859
Jan 15, 6 AM $ 460.83
+0.24%
$ 460,829 $ 28,813
Jan 15, 5 AM $ 459.73
-0.05%
$ 459,729 $ 28,746
Jan 15, 4 AM $ 460.18
-0.01%
$ 460,183 $ 28,790
Jan 15, 3 AM $ 460.23
+0.05%
$ 460,234 $ 28,976
Jan 15, 2 AM $ 460.01
-0.05%
$ 460,007 $ 30,477
Jan 15, 1 AM $ 460.24
+0.04%
$ 460,239 $ 30,600
Jan 15, 12 AM $ 460.04
+0.27%
$ 460,037 $ 30,404
Jan 14, 11 PM $ 459.31
+1.82%
$ 459,314 $ 30,284
Jan 14, 10 PM $ 451.09
-1.90%
$ 451,090 $ 30,185
Jan 14, 9 PM $ 459.83
-0.15%
$ 459,828 $ 29,366
Jan 14, 8 PM $ 460.61
+0.64%
$ 460,611 $ 29,497
Jan 14, 7 PM $ 457.67
+0.00%
$ 457,669 $ 29,529
Jan 14, 6 PM $ 457.67
-0.31%
$ 457,668 $ 29,457
Jan 14, 5 PM $ 459.25
+0.91%
$ 459,252 $ 29,510
Jan 14, 4 PM $ 455.1
-0.93%
$ 455,105 $ 29,099
Jan 14, 3 PM $ 459.49
-2.64%
$ 459,488 $ 28,854
Jan 14, 2 PM $ 471.99
+1.68%
$ 471,994 $ 28,523
Jan 14, 1 PM $ 464.06
-0.25%
$ 464,061 $ 28,333
Jan 14, 12 PM $ 465.21
-0.17%
$ 465,211 $ 28,416
Jan 14, 11 AM $ 466.32
+0.26%
$ 466,320 $ 28,297
Jan 14, 10 AM $ 463.18
-0.67%
$ 463,183 $ 28,178
Jan 14, 9 AM $ 466.83
-0.78%
$ 466,835 $ 28,242
Jan 14, 8 AM $ 468.46
-0.08%
$ 468,460 $ 28,329
Jan 14, 7 AM $ 468.82
+0.12%
$ 468,824 $ 28,238
Jan 14, 6 AM $ 468.24
+0.03%
$ 468,240 $ 28,135
Jan 14, 5 AM $ 468.11
-0.21%
$ 468,110 $ 28,069
Jan 14, 4 AM $ 469.1
+0.08%
$ 469,095 $ 28,024
Jan 14, 3 AM $ 468.64
+0.21%
$ 468,643 $ 27,883
Jan 14, 2 AM $ 467.67
-0.04%
$ 467,673 $ 26,455
Jan 14, 1 AM $ 467.86
-0.09%
$ 467,864 $ 26,492
Jan 14, 12 AM $ 468.28
-0.05%
$ 468,280 $ 26,234
Jan 13, 11 PM $ 468.42
+0.02%
$ 468,420 $ 26,237
Jan 13, 10 PM $ 468.41
+0.00%
$ 468,410 $ 26,236
Jan 13, 9 PM $ 468.41
+0.12%
$ 468,310 $ 26,193