CrowdStrike xStock Historical Data

CRWDX Page 52
Download
Date Close Price change Market cap Trading volume
Jan 6, 12 AM $ 456.24
+0.00%
$ 456,242 $ 17,142
Jan 5, 11 PM $ 456.24
-0.82%
$ 456,242 $ 17,145
Jan 5, 10 PM $ 460.01
+0.16%
$ 460,010 $ 17,122
Jan 5, 9 PM $ 459.29
+0.60%
$ 459,289 $ 17,063
Jan 5, 8 PM $ 456.57
-0.03%
$ 456,156 $ 16,701
Jan 5, 7 PM $ 456.71
-0.01%
$ 456,710 $ 16,171
Jan 5, 6 PM $ 456.75
-1.13%
$ 456,746 $ 16,169
Jan 5, 5 PM $ 461.98
-0.65%
$ 461,985 $ 15,755
Jan 5, 4 PM $ 465.01
+0.59%
$ 465,010 $ 12,691
Jan 5, 3 PM $ 462.27
+0.93%
$ 462,270 $ 12,756
Jan 5, 2 PM $ 458.02
+0.30%
$ 458,020 $ 12,754
Jan 5, 1 PM $ 456.65
-0.27%
$ 456,652 $ 12,734
Jan 5, 12 PM $ 457.89
+0.18%
$ 457,892 $ 12,716
Jan 5, 11 AM $ 457.07
+0.28%
$ 457,067 $ 12,169
Jan 5, 10 AM $ 455.8
-0.49%
$ 455,805 $ 12,171
Jan 5, 9 AM $ 458.03
+0.51%
$ 458,031 $ 12,208
Jan 5, 8 AM $ 455.73
-0.19%
$ 455,725 $ 12,278
Jan 5, 7 AM $ 456.59
-0.24%
$ 456,591 $ 12,216
Jan 5, 6 AM $ 457.67
+0.97%
$ 457,670 $ 12,172
Jan 5, 5 AM $ 453.29
-0.96%
$ 453,286 $ 12,093
Jan 5, 4 AM $ 453.49
-0.83%
$ 453,485 $ 12,036
Jan 5, 3 AM $ 457.29
-0.04%
$ 457,287 $ 12,195
Jan 5, 2 AM $ 457.47
-0.04%
$ 453,782 $ 12,248
Jan 5, 1 AM $ 457.47
+0.61%
$ 457,470 $ 12,050
Jan 5, 12 AM $ 453.27
+0.00%
$ 453,270 $ 12,035
Jan 4, 11 PM $ 453.27
-0.35%
$ 453,270 $ 12,006
Jan 4, 10 PM $ 454.87
+0.00%
$ 454,870 $ 11,949
Jan 4, 9 PM $ 453.27
+0.00%
$ 453,270 $ 11,941
Jan 4, 8 PM $ 453.27
-0.35%
$ 453,270 $ 11,903
Jan 4, 7 PM $ 453.27
+0.00%
$ 453,270 $ 11,921
Jan 4, 6 PM $ 453.27
-0.35%
$ 453,270 $ 11,872
Jan 4, 5 PM $ 454.87
+0.35%
$ 454,870 $ 11,792
Jan 4, 4 PM $ 453.27
+0.00%
$ 453,270 $ 11,821
Jan 4, 3 PM $ 453.27
-0.35%
$ 453,270 $ 11,819
Jan 4, 2 PM $ 454.87
+0.00%
$ 454,870 $ 11,803
Jan 4, 1 PM $ 453.27
-0.35%
$ 453,270 $ 11,798
Jan 4, 12 PM $ 453.27
-0.35%
$ 453,270 $ 11,827
Jan 4, 11 AM $ 453.27
+0.00%
$ 453,270 $ 11,813
Jan 4, 10 AM $ 453.27
-0.35%
$ 453,270 $ 11,768
Jan 4, 9 AM $ 454.87
+0.35%
$ 454,870 $ 11,721
Jan 4, 8 AM $ 453.27
-0.35%
$ 453,270 $ 11,559
Jan 4, 7 AM $ 453.27
-0.35%
$ 453,270 $ 11,533
Jan 4, 6 AM $ 454.87
+0.00%
$ 454,870 $ 11,573
Jan 4, 5 AM $ 454.87
+0.35%
$ -- $ 11,666
Jan 4, 4 AM $ 453.27
+0.00%
$ -- $ 11,658
Jan 4, 3 AM $ 453.27
+0.00%
$ -- $ 11,611
Jan 4, 2 AM $ 453.27
+0.00%
$ -- $ 11,562
Jan 4, 1 AM $ 453.27
-0.35%
$ -- $ 11,538
Jan 4, 12 AM $ 454.87
+0.00%
$ -- $ 11,479
Jan 3, 11 PM $ 454.87
+0.00%
$ 454,870 $ 11,494