CrowdStrike xStock Historical Data

CRWDX Page 50
Download
Date Close Price change Market cap Trading volume
Jan 10, 12 AM $ 471.24
+0.17%
$ 470,959 $ 25,989
Jan 9, 11 PM $ 470.66
-0.03%
$ 470,660 $ 25,999
Jan 9, 10 PM $ 470.98
+0.02%
$ 470,984 $ 25,841
Jan 9, 9 PM $ 470.88
-0.08%
$ 470,880 $ 25,856
Jan 9, 8 PM $ 470.8
-0.10%
$ 470,797 $ 25,867
Jan 9, 7 PM $ 471.27
-0.13%
$ 471,266 $ 25,580
Jan 9, 6 PM $ 472.46
+0.16%
$ 472,459 $ 25,545
Jan 9, 5 PM $ 471.69
+0.62%
$ 471,690 $ 25,470
Jan 9, 4 PM $ 468.8
+0.20%
$ 468,740 $ 25,304
Jan 9, 3 PM $ 467.85
-0.36%
$ 467,849 $ 25,164
Jan 9, 2 PM $ 469.07
-0.46%
$ 469,069 $ 24,869
Jan 9, 1 PM $ 471.25
+0.84%
$ 471,446 $ 26,664
Jan 9, 12 PM $ 467.3
-0.44%
$ 467,302 $ 26,540
Jan 9, 11 AM $ 469.37
-0.34%
$ 469,372 $ 26,413
Jan 9, 10 AM $ 470.99
+0.15%
$ 470,642 $ 26,357
Jan 9, 9 AM $ 470.27
+0.53%
$ 470,268 $ 26,403
Jan 9, 8 AM $ 467.45
+0.03%
$ 467,450 $ 26,383
Jan 9, 7 AM $ 466.95
+0.02%
$ 466,953 $ 26,787
Jan 9, 6 AM $ 466.87
+0.36%
$ 466,874 $ 26,939
Jan 9, 5 AM $ 465.22
+0.24%
$ 465,220 $ 26,825
Jan 9, 4 AM $ 464.09
+0.01%
$ 464,086 $ 26,930
Jan 9, 3 AM $ 464.02
-0.09%
$ 464,021 $ 27,327
Jan 9, 2 AM $ 464.43
+0.02%
$ 464,427 $ 27,470
Jan 9, 1 AM $ 464.01
-0.12%
$ 464,006 $ 27,400
Jan 9, 12 AM $ 464.1
-0.28%
$ 464,100 $ 27,332
Jan 8, 11 PM $ 465.11
+0.16%
$ 465,105 $ 27,168
Jan 8, 10 PM $ 464.69
-0.11%
$ 464,689 $ 27,138
Jan 8, 9 PM $ 465.22
+0.25%
$ 465,220 $ 27,285
Jan 8, 8 PM $ 464.05
+0.34%
$ 464,049 $ 27,392
Jan 8, 7 PM $ 462.33
+0.07%
$ 462,327 $ 27,717
Jan 8, 6 PM $ 462.02
-0.40%
$ 462,324 $ 27,570
Jan 8, 5 PM $ 463.73
+0.01%
$ 463,734 $ 29,014
Jan 8, 4 PM $ 463.7
-0.42%
$ 463,705 $ 134,134
Jan 8, 3 PM $ 465.68
-1.14%
$ 465,482 $ 135,748
Jan 8, 2 PM $ 471.07
-1.48%
$ 470,859 $ 159,842
Jan 8, 1 PM $ 477.7
-0.04%
$ 477,695 $ 158,534
Jan 8, 12 PM $ 477.87
+0.28%
$ 477,615 $ 158,685
Jan 8, 11 AM $ 476.54
-0.13%
$ 476,542 $ 158,867
Jan 8, 10 AM $ 477.18
-0.33%
$ 477,181 $ 158,949
Jan 8, 9 AM $ 478.74
+0.17%
$ 478,744 $ 159,056
Jan 8, 8 AM $ 477.95
-0.06%
$ 477,953 $ 159,306
Jan 8, 7 AM $ 478.22
+0.18%
$ 478,218 $ 159,296
Jan 8, 6 AM $ 477.36
-0.27%
$ 477,360 $ 158,482
Jan 8, 5 AM $ 478.66
-0.04%
$ 478,664 $ 158,702
Jan 8, 4 AM $ 478.84
+0.04%
$ 478,840 $ 158,546
Jan 8, 3 AM $ 478.66
-0.06%
$ 478,664 $ 158,620
Jan 8, 2 AM $ 478.95
-0.19%
$ 478,955 $ 158,472
Jan 8, 1 AM $ 479.88
-0.08%
$ 479,880 $ 158,106
Jan 8, 12 AM $ 480.26
+0.12%
$ 480,259 $ 158,047
Jan 7, 11 PM $ 479.67
+0.16%
$ 479,670 $ 158,160