CrowdStrike xStock Historical Data

CRWDX Page 5
Download
Date Close Price change Market cap Trading volume
10:06 PM $ 399.2
-1.43%
$ 399,275 $ 20,045
10:05 PM $ 404.98
+1.46%
$ 399,275 $ 20,016
10:04 PM $ 399.14
+0.00%
$ 399,135 $ 20,025
10:03 PM $ 405.57
+0.00%
$ 399,135 $ 20,016
10:02 PM $ 405.57
+0.00%
$ 399,135 $ 20,016
10:01 PM $ 405.57
+0.00%
$ 399,135 $ 20,016
10:00 PM $ 405.57
+0.00%
$ 399,135 $ 20,016
9:59 PM $ 405.57
-1.42%
$ 405,567 $ 20,016
9:58 PM $ 411.42
+0.00%
$ 405,567 $ 20,040
9:57 PM $ 411.42
+0.00%
$ 405,567 $ 20,040
9:56 PM $ 411.42
+0.00%
$ 405,567 $ 20,040
9:55 PM $ 411.42
+0.00%
$ 405,567 $ 20,049
9:54 PM $ 411.42
+0.00%
$ 411,420 $ 20,025
9:53 PM $ 404.77
+0.00%
$ 411,420 $ 20,025
9:52 PM $ 404.77
+1.52%
$ 411,420 $ 20,033
9:51 PM $ 398.72
+0.00%
$ 411,420 $ 20,004
9:50 PM $ 398.72
+0.00%
$ 411,420 $ 20,004
9:49 PM $ 398.72
+0.00%
$ 398,716 $ 20,007
9:48 PM $ 405.31
+0.00%
$ 398,716 $ 20,007
9:47 PM $ 405.31
+0.00%
$ 398,716 $ 20,016
9:46 PM $ 405.31
+0.00%
$ 398,716 $ 20,016
9:45 PM $ 405.31
-1.49%
$ 398,716 $ 20,026
9:44 PM $ 411.42
+1.70%
$ 411,420 $ 20,026
9:43 PM $ 404.56
+0.00%
$ 411,420 $ 20,008
9:42 PM $ 404.56
+0.00%
$ 411,420 $ 20,008
9:41 PM $ 398.32
+0.00%
$ 411,420 $ 19,992
9:40 PM $ 398.32
+0.00%
$ 411,420 $ 19,992
9:39 PM $ 398.32
+0.00%
$ 398,316 $ 19,992
9:38 PM $ 398.17
-1.54%
$ 398,316 $ 20,232
9:37 PM $ 404.41
+0.00%
$ 398,316 $ 20,232
9:36 PM $ 404.41
+0.00%
$ 398,316 $ 20,232
9:35 PM $ 404.41
+0.00%
$ 398,316 $ 20,232
9:34 PM $ 398.03
+0.03%
$ 398,030 $ 20,214
9:33 PM $ 397.89
+0.00%
$ 398,030 $ 20,231
9:32 PM $ 397.89
+0.00%
$ 398,030 $ 20,231
9:31 PM $ 397.89
-1.58%
$ 398,030 $ 20,194
9:30 PM $ 404.27
+1.63%
$ 398,030 $ 20,194
9:29 PM $ 397.77
-1.77%
$ 397,770 $ 20,217
9:28 PM $ 404.94
+0.00%
$ 397,770 $ 20,217
9:27 PM $ 404.94
+0.00%
$ 397,770 $ 20,237
9:26 PM $ 404.93
+0.00%
$ 397,770 $ 20,237
9:25 PM $ 404.93
+0.00%
$ 397,770 $ 20,237
9:24 PM $ 404.93
+0.20%
$ 404,930 $ 20,237
9:23 PM $ 404.12
+0.00%
$ 404,930 $ 20,263
9:22 PM $ 404.12
+0.00%
$ 404,930 $ 20,263
9:21 PM $ 404.12
+1.67%
$ 404,930 $ 20,293
9:20 PM $ 397.49
+0.00%
$ 404,930 $ 20,282
9:19 PM $ 397.49
+0.00%
$ 397,490 $ 20,282
9:18 PM $ 404.8
+0.00%
$ 397,490 $ 20,290
9:17 PM $ 404.8
-1.61%
$ 397,490 $ 20,290