CrowdStrike xStock Historical Data

CRWDX Page 51
Download
Date Close Price change Market cap Trading volume
Jan 8, 12 AM $ 480.26
+0.12%
$ 480,259 $ 158,047
Jan 7, 11 PM $ 479.67
+0.16%
$ 479,670 $ 158,160
Jan 7, 10 PM $ 478.88
-0.17%
$ 478,880 $ 158,260
Jan 7, 9 PM $ 479.69
+0.04%
$ 479,693 $ 158,109
Jan 7, 8 PM $ 479.48
-1.04%
$ 479,481 $ 157,810
Jan 7, 7 PM $ 484.52
-0.18%
$ 484,518 $ 157,614
Jan 7, 6 PM $ 485.5
+0.20%
$ 485,505 $ 157,684
Jan 7, 5 PM $ 484.34
+0.49%
$ 484,343 $ 156,775
Jan 7, 4 PM $ 481.99
+0.56%
$ 481,990 $ 51,847
Jan 7, 3 PM $ 479.3
+1.44%
$ 479,292 $ 50,350
Jan 7, 2 PM $ 472.51
+2.51%
$ 472,509 $ 47,127
Jan 7, 1 PM $ 460.96
+0.52%
$ 460,959 $ 47,093
Jan 7, 12 PM $ 458.59
+0.15%
$ 458,590 $ 47,258
Jan 7, 11 AM $ 457.91
-0.55%
$ 457,913 $ 47,058
Jan 7, 10 AM $ 460.46
+0.60%
$ 460,464 $ 46,860
Jan 7, 9 AM $ 457.72
-0.14%
$ 457,722 $ 46,638
Jan 7, 8 AM $ 458.38
+0.05%
$ 458,378 $ 46,000
Jan 7, 7 AM $ 458.13
-0.05%
$ 458,132 $ 45,530
Jan 7, 6 AM $ 458.13
-0.12%
$ 458,132 $ 45,104
Jan 7, 5 AM $ 458.4
+0.00%
$ 458,398 $ 44,426
Jan 7, 4 AM $ 458.38
+0.08%
$ 458,380 $ 43,958
Jan 7, 3 AM $ 458.03
+0.00%
$ 458,031 $ 22,913
Jan 7, 2 AM $ 458.03
+0.00%
$ 458,031 $ 22,981
Jan 7, 1 AM $ 458.03
-0.02%
$ 458,031 $ 22,909
Jan 7, 12 AM $ 458.14
+0.00%
$ 458,140 $ 21,833
Jan 6, 11 PM $ 458.15
-0.06%
$ 458,150 $ 23,748
Jan 6, 10 PM $ 458.41
+0.06%
$ 458,410 $ 23,808
Jan 6, 9 PM $ 458.15
-0.07%
$ 458,150 $ 23,895
Jan 6, 8 PM $ 458.48
-0.13%
$ 458,660 $ 23,878
Jan 6, 7 PM $ 459.07
+0.43%
$ 459,070 $ 23,960
Jan 6, 6 PM $ 457.12
+0.23%
$ 457,116 $ 23,936
Jan 6, 5 PM $ 456.06
+0.77%
$ 456,064 $ 27,390
Jan 6, 4 PM $ 452.59
-0.32%
$ 452,590 $ 26,897
Jan 6, 3 PM $ 454.04
+0.10%
$ 454,038 $ 26,881
Jan 6, 2 PM $ 455
-0.72%
$ 455,000 $ 16,867
Jan 6, 1 PM $ 458.31
+0.01%
$ 458,306 $ 16,939
Jan 6, 12 PM $ 458.24
+0.35%
$ 458,239 $ 16,921
Jan 6, 11 AM $ 456.63
+0.05%
$ 456,625 $ 16,964
Jan 6, 10 AM $ 457.83
+0.41%
$ 457,834 $ 17,018
Jan 6, 9 AM $ 457.48
+0.37%
$ 457,480 $ 17,021
Jan 6, 8 AM $ 456.72
+0.11%
$ 456,725 $ 17,038
Jan 6, 7 AM $ 457.59
-0.24%
$ 457,591 $ 17,069
Jan 6, 6 AM $ 458.7
+0.03%
$ 457,108 $ 17,054
Jan 6, 5 AM $ 456.88
+0.16%
$ 456,878 $ 17,060
Jan 6, 4 AM $ 456.16
+0.00%
$ 456,160 $ 17,074
Jan 6, 3 AM $ 456.16
-0.41%
$ 456,160 $ 17,040
Jan 6, 2 AM $ 458.03
+0.20%
$ 458,030 $ 17,016
Jan 6, 1 AM $ 457.13
+0.19%
$ 457,130 $ 17,070
Jan 6, 12 AM $ 456.24
+0.00%
$ 456,242 $ 17,142
Jan 5, 11 PM $ 456.24
-0.82%
$ 456,242 $ 17,145