CrowdStrike xStock Historical Data

CRWDX Page 51
Download
Date Close Price change Market cap Trading volume
Mar 9, 8 PM $ 430.86
+0.61%
$ 430,864 $ 17,317
Mar 9, 7 PM $ 436.12
-1.41%
$ 436,118 $ 17,656
Mar 9, 6 PM $ 442.34
-0.23%
$ 442,336 $ 17,539
Mar 9, 5 PM $ 443.34
-0.30%
$ 443,345 $ 17,437
Mar 9, 4 PM $ 444.69
+0.85%
$ 444,688 $ 17,521
Mar 9, 3 PM $ 440.96
+0.99%
$ 440,964 $ 17,783
Mar 9, 2 PM $ 436.66
+3.51%
$ 436,658 $ 17,828
Mar 9, 1 PM $ 421.85
-0.58%
$ 421,850 $ 17,966
Mar 9, 12 PM $ 424.32
-0.57%
$ 424,323 $ 17,993
Mar 9, 11 AM $ 426.76
-0.14%
$ 426,760 $ 18,071
Mar 9, 10 AM $ 427.38
+1.86%
$ 427,376 $ 17,973
Mar 9, 9 AM $ 419.59
-0.01%
$ 419,585 $ 18,146
Mar 9, 8 AM $ 424.98
-1.41%
$ 424,979 $ 18,454
Mar 9, 7 AM $ 431.07
+0.96%
$ 431,074 $ 18,416
Mar 9, 6 AM $ 426.99
+0.22%
$ 426,991 $ 18,653
Mar 9, 5 AM $ 426.04
-1.18%
$ 426,040 $ 18,568
Mar 9, 4 AM $ 431.11
+0.00%
$ 431,110 $ 18,523
Mar 9, 3 AM $ 431.11
+0.86%
$ 431,110 $ 18,708
Mar 9, 2 AM $ 429.18
+0.33%
$ 429,181 $ 18,665
Mar 9, 1 AM $ 426.88
-1.48%
$ 426,882 $ 18,794
Mar 9, 12 AM $ 433.29
+1.13%
$ 433,290 $ 18,905
Mar 8, 11 PM $ 428.46
-0.61%
$ 428,460 $ 19,072
Mar 8, 10 PM $ 431.11
+0.00%
$ 431,110 $ 19,065
Mar 8, 9 PM $ 431.11
+0.00%
$ 431,110 $ 19,114
Mar 8, 8 PM $ 431.11
+0.62%
$ 431,110 $ 19,206
Mar 8, 7 PM $ 428.46
+0.00%
$ 428,460 $ 18,997
Mar 8, 6 PM $ 428.46
+0.00%
$ 428,460 $ 19,076
Mar 8, 5 PM $ 428.46
-0.61%
$ 428,460 $ 19,068
Mar 8, 4 PM $ 431.11
+0.62%
$ 431,110 $ 18,927
Mar 8, 3 PM $ 428.46
-0.61%
$ 428,460 $ 18,815
Mar 8, 2 PM $ 431.11
+0.62%
$ 431,110 $ 18,884
Mar 8, 1 PM $ 428.46
-0.61%
$ 428,460 $ 18,631
Mar 8, 12 PM $ 431.11
+0.00%
$ 431,110 $ 18,570
Mar 8, 11 AM $ 431.11
+0.00%
$ 431,110 $ 18,757
Mar 8, 10 AM $ 431.11
+0.00%
$ 431,110 $ 18,647
Mar 8, 9 AM $ 429.85
+0.32%
$ 429,848 $ 18,624
Mar 8, 8 AM $ 428.46
+0.00%
$ 428,460 $ 18,461
Mar 8, 7 AM $ 428.46
+0.00%
$ 428,460 $ 18,505
Mar 8, 6 AM $ 429.72
+0.29%
$ 429,719 $ 18,528
Mar 8, 5 AM $ 428.46
-0.61%
$ 428,460 $ 18,350
Mar 8, 4 AM $ 431.11
+0.00%
$ 431,110 $ 18,215
Mar 8, 3 AM $ 431.11
+0.62%
$ 431,110 $ 18,226
Mar 8, 2 AM $ 428.46
+0.00%
$ 428,460 $ 18,391
Mar 8, 1 AM $ 428.46
-0.61%
$ 428,460 $ 18,359
Mar 8, 12 AM $ 431.11
+0.62%
$ 431,110 $ 18,321
Mar 7, 11 PM $ 428.46
-0.29%
$ 428,460 $ 18,465
Mar 7, 10 PM $ 428.46
-0.61%
$ 428,460 $ 19,250
Mar 7, 9 PM $ 431.11
+0.00%
$ 431,110 $ 19,067
Mar 7, 8 PM $ 431.11
+0.00%
$ 431,110 $ 19,000
Mar 7, 7 PM $ 431.11
+0.00%
$ 431,110 $ 19,855