CrowdStrike xStock Historical Data

CRWDX Page 54
Download
Date Close Price change Market cap Trading volume
Jan 1, 11 PM $ 468.62
-0.26%
$ 468,620 $ 12,034
Jan 1, 10 PM $ 469.82
+0.26%
$ 469,820 $ 12,091
Jan 1, 9 PM $ 468.62
-0.26%
$ 468,620 $ 12,127
Jan 1, 8 PM $ 469.82
+0.00%
$ 469,820 $ 12,204
Jan 1, 7 PM $ 468.62
-0.26%
$ 468,620 $ 12,094
Jan 1, 6 PM $ 469.82
+0.26%
$ 469,820 $ 12,014
Jan 1, 5 PM $ 468.62
+0.00%
$ 468,620 $ 11,996
Jan 1, 4 PM $ 468.62
+0.00%
$ 468,620 $ 11,815
Jan 1, 3 PM $ 468.62
+0.00%
$ 468,620 $ 11,824
Jan 1, 2 PM $ 468.62
+0.00%
$ 468,620 $ 11,846
Jan 1, 1 PM $ 468.62
+0.00%
$ 468,620 $ 12,585
Jan 1, 12 PM $ 468.62
-0.26%
$ 468,620 $ 12,633
Jan 1, 11 AM $ 469.82
+0.00%
$ 469,820 $ 13,375
Jan 1, 10 AM $ 469.82
+0.00%
$ 469,820 $ 13,382
Jan 1, 9 AM $ 469.82
+0.22%
$ 469,820 $ 13,336
Jan 1, 8 AM $ 468.79
-0.22%
$ 468,790 $ 13,271
Jan 1, 7 AM $ 469.82
+0.00%
$ 469,820 $ 13,394
Jan 1, 6 AM $ 469.82
+0.22%
$ 469,820 $ 13,436
Jan 1, 5 AM $ 468.79
+0.00%
$ 468,790 $ 13,369
Jan 1, 4 AM $ 468.79
+0.00%
$ 468,790 $ 13,354
Jan 1, 3 AM $ 468.79
-0.22%
$ 468,790 $ 13,424
Jan 1, 2 AM $ 469.82
+0.00%
$ 468,790 $ 13,481
Jan 1, 1 AM $ 469.82
+0.00%
$ 469,820 $ 13,454
Jan 1, 12 AM $ 469.82
+0.00%
$ 469,820 $ 13,407
Dec 31, 11 PM $ 469.82
+0.26%
$ 469,820 $ 13,365
Dec 31, 10 PM $ 468.62
-0.10%
$ 468,620 $ 13,277
Dec 31, 9 PM $ 469.1
-0.10%
$ 469,100 $ 13,270
Dec 31, 8 PM $ 469.57
-0.49%
$ 469,570 $ 13,173
Dec 31, 7 PM $ 471.87
-0.35%
$ 471,870 $ 13,203
Dec 31, 6 PM $ 473.54
+0.08%
$ 473,540 $ 13,228
Dec 31, 5 PM $ 473.18
-0.16%
$ 473,180 $ 13,243
Dec 31, 4 PM $ 473.36
-0.09%
$ 473,365 $ 13,324
Dec 31, 3 PM $ 473.77
+0.13%
$ 473,774 $ 13,315
Dec 31, 2 PM $ 474.1
-0.63%
$ 474,100 $ 13,284
Dec 31, 1 PM $ 477.1
+0.33%
$ 477,100 $ 12,563
Dec 31, 12 PM $ 475.54
+0.18%
$ 475,540 $ 12,663
Dec 31, 11 AM $ 474.68
+0.00%
$ 474,680 $ 11,936
Dec 31, 10 AM $ 473.98
+0.00%
$ 473,980 $ 11,923
Dec 31, 9 AM $ 474.68
-0.21%
$ 474,680 $ 11,927
Dec 31, 8 AM $ 475.15
-0.02%
$ 475,149 $ 11,894
Dec 31, 7 AM $ 475.27
-0.09%
$ 475,267 $ 11,750
Dec 31, 6 AM $ 475.69
+0.00%
$ 475,690 $ 11,784
Dec 31, 5 AM $ 475.69
+0.00%
$ 475,690 $ 11,819
Dec 31, 4 AM $ 475.15
+0.00%
$ 475,151 $ 11,775
Dec 31, 3 AM $ 475.15
-0.11%
$ 475,151 $ 11,745
Dec 31, 2 AM $ 475.69
+0.00%
$ 475,693 $ 11,743
Dec 31, 1 AM $ 475.69
+0.12%
$ 475,690 $ 11,569
Dec 31, 12 AM $ 475.14
-0.07%
$ 475,140 $ 11,509
Dec 30, 11 PM $ 475.97
+0.11%
$ 475,970 $ 11,531
Dec 30, 10 PM $ 475.97
+0.11%
$ 475,970 $ 11,583