CrowdStrike xStock Historical Data

CRWDX Page 5
Download
Date Close Price change Market cap Trading volume
Apr 6, 5 PM $ 396.33
-0.51%
$ 396,330 $ 19,914
Apr 6, 4 PM $ 398.37
+0.87%
$ 398,373 $ 19,922
Apr 6, 3 PM $ 394.94
+0.57%
$ 394,940 $ 19,717
Apr 6, 2 PM $ 392.69
-1.52%
$ 392,687 $ 19,818
Apr 6, 1 PM $ 398.73
-1.11%
$ 398,730 $ 19,718
Apr 6, 12 PM $ 403.22
+1.15%
$ 403,224 $ 19,594
Apr 6, 11 AM $ 398.63
-0.75%
$ 398,628 $ 19,520
Apr 6, 10 AM $ 401.64
-0.58%
$ 401,644 $ 19,497
Apr 6, 9 AM $ 403.99
+0.85%
$ 403,990 $ 19,702
Apr 6, 8 AM $ 400.6
-0.08%
$ 400,600 $ 18,692
Apr 6, 7 AM $ 400.93
+0.00%
$ 400,930 $ 18,977
Apr 6, 6 AM $ 400.93
+0.87%
$ 400,930 $ 18,878
Apr 6, 5 AM $ 397.46
-0.98%
$ 397,461 $ 18,869
Apr 6, 4 AM $ 401.4
+0.61%
$ 401,400 $ 18,904
Apr 6, 3 AM $ 399.26
+3.39%
$ 399,264 $ 18,898
Apr 6, 2 AM $ 386.19
+0.47%
$ 386,190 $ 18,743
Apr 6, 1 AM $ 390.02
+1.46%
$ 390,018 $ 18,753
Apr 6, 12 AM $ 384.39
-3.29%
$ 384,390 $ 18,610
Apr 5, 11 PM $ 397.45
-0.49%
$ 397,450 $ 18,615
Apr 5, 10 PM $ 399.39
+0.00%
$ 399,390 $ 18,797
Apr 5, 9 PM $ 399.39
+0.00%
$ 399,390 $ 18,741
Apr 5, 8 PM $ 398.47
-0.23%
$ 398,467 $ 19,008
Apr 5, 7 PM $ 399.39
+0.25%
$ 399,390 $ 19,053
Apr 5, 6 PM $ 397.45
-0.49%
$ 397,450 $ 19,046
Apr 5, 5 PM $ 399.39
+0.49%
$ 399,390 $ 19,153
Apr 5, 4 PM $ 397.45
+0.00%
$ 397,450 $ 19,262
Apr 5, 3 PM $ 397.45
-0.49%
$ 397,450 $ 19,470
Apr 5, 2 PM $ 399.39
+0.00%
$ 399,390 $ 19,531
Apr 5, 1 PM $ 399.39
+0.25%
$ 399,390 $ 19,628
Apr 5, 12 PM $ 398.37
-0.25%
$ 398,374 $ 20,017
Apr 5, 11 AM $ 399.39
+0.00%
$ 399,390 $ 20,168
Apr 5, 10 AM $ 399.39
+0.00%
$ 399,390 $ 20,150
Apr 5, 9 AM $ 399.39
+0.00%
$ 399,390 $ 20,118
Apr 5, 8 AM $ 399.39
+0.49%
$ 399,390 $ 20,025
Apr 5, 7 AM $ 397.45
-0.49%
$ 397,450 $ 19,709
Apr 5, 6 AM $ 399.39
+0.49%
$ 399,390 $ 19,735
Apr 5, 5 AM $ 397.45
-0.49%
$ 397,450 $ 19,408
Apr 5, 4 AM $ 399.39
+0.49%
$ 399,390 $ 19,594
Apr 5, 3 AM $ 397.45
-0.49%
$ 397,450 $ 19,661
Apr 5, 2 AM $ 399.39
+0.00%
$ 399,390 $ 19,947
Apr 5, 1 AM $ 399.39
+0.23%
$ 399,390 $ 20,192
Apr 5, 12 AM $ 398.47
-0.23%
$ 398,465 $ 20,384
Apr 4, 11 PM $ 399.39
+0.49%
$ 399,390 $ 20,535
Apr 4, 10 PM $ 397.45
+0.00%
$ 397,450 $ 20,287
Apr 4, 9 PM $ 398.37
-0.25%
$ 398,373 $ 20,578
Apr 4, 8 PM $ 399.39
+0.49%
$ 399,390 $ 20,305
Apr 4, 7 PM $ 397.45
-0.49%
$ 397,450 $ 20,257
Apr 4, 6 PM $ 399.39
+0.00%
$ 399,390 $ 20,190
Apr 4, 5 PM $ 399.39
+0.00%
$ 399,390 $ 20,192
Apr 4, 4 PM $ 398.47
-0.23%
$ 398,467 $ 20,328