CrowdStrike xStock Historical Data

CRWDX Page 53
Download
Date Close Price change Market cap Trading volume
Mar 5, 7 PM $ 433.92
+4.20%
$ 433,920 $ 18,586
Mar 5, 6 PM $ 416.36
-3.91%
$ 416,364 $ 18,462
Mar 5, 5 PM $ 433.3
-0.51%
$ 433,297 $ 18,487
Mar 5, 4 PM $ 435.52
+0.85%
$ 422,825 $ 19,105
Mar 5, 3 PM $ 431.84
+4.41%
$ 431,839 $ 21,578
Mar 5, 2 PM $ 413.59
+1.61%
$ 413,590 $ 21,439
Mar 5, 1 PM $ 407.02
-0.60%
$ 407,020 $ 21,371
Mar 5, 12 PM $ 409.47
-0.02%
$ 409,470 $ 21,290
Mar 5, 11 AM $ 409.54
-2.79%
$ 409,540 $ 21,336
Mar 5, 10 AM $ 421.31
+2.95%
$ 421,315 $ 22,595
Mar 5, 9 AM $ 409.26
-2.63%
$ 409,261 $ 22,681
Mar 5, 8 AM $ 420.3
+2.56%
$ 420,296 $ 23,869
Mar 5, 7 AM $ 409.82
+0.27%
$ 409,821 $ 23,670
Mar 5, 6 AM $ 408.71
-1.55%
$ 408,710 $ 24,961
Mar 5, 5 AM $ 415.14
-1.66%
$ 415,142 $ 24,998
Mar 5, 4 AM $ 422.14
+0.30%
$ 422,140 $ 25,155
Mar 5, 3 AM $ 420.86
-0.38%
$ 420,860 $ 25,321
Mar 5, 2 AM $ 422.46
+3.46%
$ 422,460 $ 25,336
Mar 5, 1 AM $ 408.33
-3.61%
$ 408,330 $ 25,020
Mar 5, 12 AM $ 423.62
-0.10%
$ 423,620 $ 25,137
Mar 4, 11 PM $ 424.06
+5.71%
$ 424,055 $ 25,204
Mar 4, 10 PM $ 401.13
-1.45%
$ 401,135 $ 25,144
Mar 4, 9 PM $ 407.03
+0.23%
$ 407,034 $ 25,394
Mar 4, 8 PM $ 406.11
-0.23%
$ 406,110 $ 26,683
Mar 4, 7 PM $ 407.06
+1.43%
$ 407,060 $ 26,816
Mar 4, 6 PM $ 401.32
-0.19%
$ 401,320 $ 26,876
Mar 4, 5 PM $ 402.07
+1.01%
$ 402,067 $ 27,749
Mar 4, 4 PM $ 392.87
+1.29%
$ -- $ 30,309
Mar 4, 1 PM $ 393.31
+0.59%
$ 393,315 $ 30,608
Mar 4, 12 PM $ 392.19
-0.44%
$ 392,187 $ 30,557
Mar 4, 11 AM $ 393.92
+0.23%
$ 393,917 $ 30,726
Mar 4, 9 AM $ 393.64
+0.38%
$ 393,641 $ 30,135
Mar 4, 8 AM $ 392.14
+0.43%
$ 392,139 $ 29,511
Mar 4, 7 AM $ 391.43
-0.18%
$ 391,434 $ 30,094
Mar 4, 6 AM $ 390.7
+0.26%
$ 390,703 $ 29,073
Mar 4, 5 AM $ 390.78
+0.40%
$ 390,782 $ 29,047
Mar 4, 4 AM $ 390.74
+0.76%
$ 390,743 $ 28,769
Mar 4, 3 AM $ 387.79
-0.65%
$ 387,790 $ 28,752
Mar 4, 2 AM $ 391.28
-0.22%
$ 391,282 $ 28,666
Mar 4, 1 AM $ 392.14
+0.11%
$ 392,138 $ 28,906
Mar 4, 12 AM $ 391.7
-0.11%
$ 391,698 $ 28,661
Mar 3, 11 PM $ 390.34
+0.29%
$ 390,336 $ 28,751
Mar 3, 10 PM $ 390.74
-0.77%
$ 390,741 $ 28,868
Mar 3, 9 PM $ 393.76
+0.47%
$ 393,763 $ 28,850
Mar 3, 8 PM $ 391.93
-0.43%
$ 391,931 $ 28,072
Mar 3, 7 PM $ 393.64
-1.06%
$ 393,642 $ 28,480
Mar 3, 6 PM $ 397.87
+0.75%
$ 397,871 $ 28,444
Mar 3, 5 PM $ 394.91
+2.64%
$ 394,910 $ 27,610
Mar 3, 4 PM $ 384.76
-1.04%
$ 384,763 $ 24,175
Mar 3, 3 PM $ 379.32
-2.00%
$ 379,322 $ 24,046