CrowdStrike xStock Historical Data

CRWDX Page 48
Download
Date Close Price change Market cap Trading volume
Jan 13, 10 PM $ 468.41
+0.00%
$ 468,410 $ 26,236
Jan 13, 9 PM $ 468.41
+0.12%
$ 468,310 $ 26,193
Jan 13, 8 PM $ 467.87
+0.19%
$ 467,900 $ 26,033
Jan 13, 7 PM $ 466.97
+0.36%
$ 466,973 $ 25,822
Jan 13, 6 PM $ 465.31
-0.57%
$ 465,282 $ 25,855
Jan 13, 5 PM $ 467.96
-0.31%
$ 467,963 $ 25,779
Jan 13, 4 PM $ 469.44
+1.19%
$ 469,437 $ 25,837
Jan 13, 3 PM $ 463.89
-2.23%
$ 463,894 $ 25,860
Jan 13, 2 PM $ 474.47
+1.47%
$ 473,907 $ 25,635
Jan 13, 1 PM $ 467.59
+0.49%
$ 467,595 $ 25,321
Jan 13, 12 PM $ 465.33
+0.20%
$ 464,932 $ 24,974
Jan 13, 11 AM $ 464.45
-0.26%
$ 464,451 $ 25,236
Jan 13, 10 AM $ 465.67
+0.06%
$ 465,674 $ 25,294
Jan 13, 9 AM $ 465.41
+0.01%
$ 465,414 $ 25,214
Jan 13, 8 AM $ 465.36
-0.39%
$ 465,361 $ 24,956
Jan 13, 7 AM $ 467.19
+0.12%
$ 467,178 $ 24,967
Jan 13, 6 AM $ 466.61
-0.04%
$ 466,607 $ 24,906
Jan 13, 5 AM $ 467.18
+0.20%
$ 467,178 $ 24,919
Jan 13, 4 AM $ 466.64
+0.04%
$ 466,642 $ 24,854
Jan 13, 3 AM $ 466.47
-0.08%
$ 466,471 $ 24,851
Jan 13, 2 AM $ 466.84
+0.00%
$ 466,842 $ 24,989
Jan 13, 1 AM $ 466.84
-0.01%
$ 466,839 $ 24,876
Jan 13, 12 AM $ 466.86
+0.16%
$ 466,864 $ 24,876
Jan 12, 11 PM $ 466.1
-0.14%
$ 466,594 $ 24,814
Jan 12, 10 PM $ 466.77
+0.03%
$ 466,771 $ 24,644
Jan 12, 9 PM $ 466.61
-0.10%
$ 466,608 $ 24,782
Jan 12, 8 PM $ 467.06
-0.14%
$ 467,098 $ 24,773
Jan 12, 7 PM $ 467.72
+0.63%
$ 467,723 $ 24,822
Jan 12, 6 PM $ 464.78
-0.06%
$ 464,776 $ 24,956
Jan 12, 5 PM $ 465.03
-0.14%
$ 465,033 $ 24,901
Jan 12, 4 PM $ 465.79
+0.53%
$ 465,789 $ 24,816
Jan 12, 3 PM $ 463.32
-0.02%
$ 463,318 $ 24,734
Jan 12, 2 PM $ 463.4
+0.82%
$ 463,632 $ 24,691
Jan 12, 1 PM $ 459.63
-0.28%
$ 459,631 $ 24,650
Jan 12, 12 PM $ 461.18
+0.34%
$ 461,176 $ 24,815
Jan 12, 11 AM $ 459.18
-0.06%
$ 459,180 $ 24,854
Jan 12, 10 AM $ 459.93
+0.02%
$ 459,932 $ 24,417
Jan 12, 9 AM $ 459.87
-2.07%
$ 459,866 $ 24,487
Jan 12, 8 AM $ 469.6
-0.27%
$ 468,439 $ 24,406
Jan 12, 7 AM $ 470.88
+0.12%
$ 470,877 $ 24,438
Jan 12, 6 AM $ 470.32
+0.00%
$ 470,323 $ 24,446
Jan 12, 5 AM $ 470.34
-0.11%
$ 470,343 $ 24,649
Jan 12, 4 AM $ 470.88
+0.08%
$ 470,877 $ 24,688
Jan 12, 3 AM $ 470.12
-0.08%
$ 470,120 $ 24,802
Jan 12, 2 AM $ 470.52
-0.01%
$ 470,518 $ 24,492
Jan 12, 1 AM $ 470.56
-0.08%
$ 470,561 $ 24,760
Jan 12, 12 AM $ 470.95
-0.06%
$ 470,949 $ 24,931
Jan 11, 11 PM $ 470.95
+0.00%
$ 470,950 $ 24,849
Jan 11, 10 PM $ 471.24
+0.13%
$ 471,240 $ 24,684
Jan 11, 9 PM $ 470.63
+0.00%
$ 470,630 $ 24,561