CrowdStrike xStock Historical Data

CRWDX Page 53
Download
Date Close Price change Market cap Trading volume
Jan 3, 11 PM $ 454.87
+0.00%
$ 454,870 $ 11,494
Jan 3, 10 PM $ 453.27
-0.35%
$ 453,270 $ 11,452
Jan 3, 9 PM $ 454.87
+0.00%
$ 454,870 $ 11,463
Jan 3, 8 PM $ 454.87
+0.00%
$ 454,870 $ 11,520
Jan 3, 7 PM $ 454.87
+0.00%
$ 454,870 $ 12,300
Jan 3, 6 PM $ 454.87
+0.00%
$ 454,870 $ 12,298
Jan 3, 5 PM $ 454.87
+0.35%
$ 454,870 $ 12,268
Jan 3, 4 PM $ 453.27
-0.35%
$ 453,270 $ 12,210
Jan 3, 3 PM $ 454.87
+0.00%
$ 454,870 $ 12,186
Jan 3, 2 PM $ 454.87
+0.35%
$ 454,870 $ 12,204
Jan 3, 1 PM $ 453.27
+0.00%
$ 453,270 $ 12,251
Jan 3, 12 PM $ 453.27
+0.00%
$ 454,870 $ 12,185
Jan 3, 11 AM $ 453.28
-0.35%
$ 453,280 $ 12,195
Jan 3, 10 AM $ 454.87
+0.00%
$ 454,870 $ 12,178
Jan 3, 9 AM $ 454.87
+0.35%
$ 454,870 $ 12,270
Jan 3, 8 AM $ 453.28
-0.35%
$ 453,280 $ 12,317
Jan 3, 7 AM $ 454.87
+0.35%
$ 454,870 $ 12,390
Jan 3, 6 AM $ 453.28
-0.35%
$ 453,280 $ 12,402
Jan 3, 5 AM $ 454.87
+0.35%
$ 454,870 $ 12,340
Jan 3, 4 AM $ 454.87
+0.35%
$ 454,870 $ 12,393
Jan 3, 3 AM $ 453.28
-0.35%
$ 454,870 $ 12,345
Jan 3, 2 AM $ 454.87
+0.00%
$ 454,870 $ 14,301
Jan 3, 1 AM $ 454.87
+0.35%
$ 454,870 $ 14,354
Jan 3, 12 AM $ 453.28
+0.00%
$ 453,280 $ 14,347
Jan 2, 11 PM $ 453.28
+0.00%
$ 453,280 $ 14,414
Jan 2, 10 PM $ 453.28
-0.41%
$ 453,280 $ 14,423
Jan 2, 9 PM $ 455.17
+0.42%
$ 455,166 $ 14,402
Jan 2, 8 PM $ 453.27
+0.24%
$ 453,270 $ 14,292
Jan 2, 7 PM $ 452.19
+0.46%
$ 452,190 $ 13,600
Jan 2, 6 PM $ 450.13
+0.02%
$ 450,134 $ 13,647
Jan 2, 5 PM $ 450.03
-0.15%
$ 450,027 $ 12,933
Jan 2, 4 PM $ 450.7
-1.91%
$ 452,660 $ 12,754
Jan 2, 3 PM $ 459.48
-1.61%
$ 459,480 $ 12,779
Jan 2, 2 PM $ 467.02
-1.71%
$ 466,230 $ 12,782
Jan 2, 1 PM $ 475.15
+0.06%
$ 475,150 $ 12,681
Jan 2, 12 PM $ 474.89
-0.49%
$ 474,885 $ 12,734
Jan 2, 11 AM $ 477.24
-0.20%
$ 477,240 $ 12,135
Jan 2, 10 AM $ 478.19
+0.62%
$ 478,188 $ 12,224
Jan 2, 9 AM $ 475.25
-0.07%
$ 475,251 $ 12,135
Jan 2, 8 AM $ 475.58
+1.08%
$ 475,581 $ 12,189
Jan 2, 7 AM $ 470.5
-0.83%
$ 470,500 $ 12,092
Jan 2, 6 AM $ 474.44
+0.84%
$ 474,443 $ 12,009
Jan 2, 5 AM $ 470.51
-0.56%
$ 470,511 $ 12,098
Jan 2, 4 AM $ 473.36
+0.75%
$ 473,360 $ 12,109
Jan 2, 3 AM $ 469.83
+0.26%
$ 469,833 $ 12,096
Jan 2, 2 AM $ 468.62
+0.00%
$ 468,620 $ 12,054
Jan 2, 1 AM $ 468.62
+0.00%
$ 469,820 $ 12,006
Jan 2, 12 AM $ 468.62
+0.00%
$ 468,620 $ 12,065
Jan 1, 11 PM $ 468.62
-0.26%
$ 468,620 $ 12,034
Jan 1, 10 PM $ 469.82
+0.26%
$ 469,820 $ 12,091