CrowdStrike xStock Historical Data

CRWDX Page 49
Download
Date Close Price change Market cap Trading volume
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
Jan 11, 8 PM $ 470.63
+0.00%
$ 470,630 $ 24,767
Jan 11, 7 PM $ 470.63
-0.07%
$ 470,630 $ 24,935
Jan 11, 6 PM $ 470.95
-0.06%
$ 470,949 $ 24,811
Jan 11, 5 PM $ 471.24
+0.13%
$ 471,240 $ 25,002
Jan 11, 4 PM $ 470.63
-0.06%
$ 470,630 $ 25,057
Jan 11, 3 PM $ 470.63
+0.00%
$ 470,630 $ 25,185
Jan 11, 2 PM $ 470.92
+0.00%
$ 470,921 $ 25,106
Jan 11, 1 PM $ 470.63
-0.07%
$ 470,630 $ 25,061
Jan 11, 12 PM $ 471.24
+0.00%
$ 471,240 $ 25,135
Jan 11, 11 AM $ 471.24
+0.00%
$ 471,240 $ 25,321
Jan 11, 10 AM $ 471.24
+0.07%
$ 471,240 $ 25,449
Jan 11, 9 AM $ 470.63
+0.00%
$ 470,630 $ 25,445
Jan 11, 8 AM $ 470.63
+0.00%
$ 470,630 $ 25,586
Jan 11, 7 AM $ 470.63
+0.00%
$ 470,630 $ 25,572
Jan 11, 6 AM $ 470.92
+0.06%
$ 470,920 $ 25,639
Jan 11, 5 AM $ 470.63
-0.07%
$ 470,630 $ 25,680
Jan 11, 4 AM $ 470.95
+0.03%
$ 470,949 $ 25,587
Jan 11, 3 AM $ 470.83
-0.09%
$ 470,831 $ 25,520
Jan 11, 2 AM $ 470.87
+0.00%
$ 470,869 $ 25,540
Jan 11, 1 AM $ 470.87
+0.01%
$ 470,869 $ 25,448
Jan 11, 12 AM $ 470.46
+0.00%
$ 470,460 $ 25,463
Jan 10, 11 PM $ 470.46
-0.09%
$ 470,460 $ 25,670
Jan 10, 10 PM $ 470.87
+0.09%
$ 470,869 $ 26,003
Jan 10, 9 PM $ 470.46
-0.09%
$ 470,460 $ 26,296
Jan 10, 8 PM $ 470.87
-0.01%
$ 471,240 $ 26,137
Jan 10, 7 PM $ 470.93
-0.01%
$ 470,931 $ 26,149
Jan 10, 6 PM $ 470.96
+0.01%
$ 470,959 $ 26,205
Jan 10, 5 PM $ 470.93
-0.01%
$ 470,931 $ 26,137
Jan 10, 4 PM $ 470.96
-0.06%
$ 470,959 $ 26,283
Jan 10, 3 PM $ 471.24
+0.07%
$ 471,240 $ 26,203
Jan 10, 2 PM $ 470.93
-0.07%
$ 470,650 $ 26,495
Jan 10, 1 PM $ 471.24
+0.00%
$ 471,240 $ 26,648
Jan 10, 12 PM $ 471.24
+0.06%
$ 471,240 $ 26,578
Jan 10, 11 AM $ 470.96
+0.00%
$ 470,959 $ 26,375
Jan 10, 10 AM $ 470.96
-0.02%
$ 471,240 $ 26,369
Jan 10, 9 AM $ 470.88
-0.02%
$ 470,880 $ 26,219
Jan 10, 8 AM $ 470.96
+0.00%
$ 470,959 $ 26,001
Jan 10, 7 AM $ 470.96
+0.01%
$ 470,959 $ 25,990
Jan 10, 6 AM $ 470.93
+0.00%
$ 470,931 $ 25,933
Jan 10, 5 AM $ 470.65
-0.07%
$ 470,650 $ 25,726
Jan 10, 4 AM $ 470.96
+0.00%
$ 470,959 $ 25,799
Jan 10, 3 AM $ 471.24
+0.07%
$ 471,240 $ 25,953
Jan 10, 2 AM $ 470.93
-0.07%
$ 470,931 $ 25,971
Jan 10, 1 AM $ 471.24
+0.00%
$ 471,240 $ 25,989
Jan 10, 12 AM $ 471.24
+0.17%
$ 470,959 $ 25,989