CrowdStrike xStock Historical Data

CRWDX Page 55
Download
Date Close Price change Market cap Trading volume
Dec 30, 10 PM $ 475.97
+0.11%
$ 475,970 $ 11,583
Dec 30, 9 PM $ 475.45
-0.01%
$ 475,450 $ 11,540
Dec 30, 8 PM $ 475.9
-0.12%
$ 475,900 $ 12,337
Dec 30, 7 PM $ 476.45
-0.08%
$ 476,040 $ 12,319
Dec 30, 6 PM $ 476.81
+0.00%
$ 476,810 $ 12,273
Dec 30, 5 PM $ 476.8
+0.34%
$ 476,230 $ 12,251
Dec 30, 4 PM $ 475.86
-0.09%
$ 475,856 $ 12,162
Dec 30, 3 PM $ 476.3
-0.30%
$ 476,297 $ 12,207
Dec 30, 2 PM $ 477.71
+0.32%
$ 477,707 $ 12,228
Dec 30, 1 PM $ 476.18
+0.03%
$ 476,184 $ 12,214
Dec 30, 12 PM $ 476.05
+0.01%
$ 476,051 $ 12,296
Dec 30, 11 AM $ 476.82
-0.06%
$ 476,823 $ 12,204
Dec 30, 10 AM $ 476.46
-0.02%
$ 476,456 $ 12,223
Dec 30, 9 AM $ 476.56
+0.15%
$ 476,562 $ 12,154
Dec 30, 8 AM $ 475.75
-0.10%
$ 476,320 $ 12,342
Dec 30, 7 AM $ 476.22
-0.04%
$ 476,219 $ 12,354
Dec 30, 6 AM $ 476.42
+0.14%
$ 476,417 $ 12,302
Dec 30, 5 AM $ 475.75
-0.12%
$ 475,750 $ 11,659
Dec 30, 4 AM $ 476.32
+0.12%
$ 476,320 $ 11,148
Dec 30, 3 AM $ 475.75
+0.00%
$ 475,750 $ 11,180
Dec 30, 2 AM $ 475.75
+0.00%
$ 475,750 $ 11,212
Dec 30, 1 AM $ 475.75
+0.12%
$ 475,750 $ 11,245
Dec 30, 12 AM $ 475.54
-0.15%
$ 475,540 $ 11,936
Dec 29, 11 PM $ 476.26
+0.17%
$ 476,260 $ 11,918
Dec 29, 10 PM $ 475.47
-0.27%
$ 475,470 $ 11,887
Dec 29, 9 PM $ 476.61
+0.07%
$ 476,610 $ 11,835
Dec 29, 8 PM $ 475.45
-0.62%
$ 475,453 $ 11,844
Dec 29, 7 PM $ 478.42
+0.56%
$ 478,422 $ 11,801
Dec 29, 6 PM $ 475.75
+0.12%
$ 475,750 $ 11,229
Dec 29, 5 PM $ 475.4
-0.29%
$ 475,401 $ 11,256
Dec 29, 4 PM $ 476.78
-0.27%
$ 476,780 $ 11,271
Dec 29, 3 PM $ 477.87
-0.21%
$ 477,868 $ 11,202
Dec 29, 2 PM $ 478.88
+0.15%
$ 478,880 $ 11,011
Dec 29, 1 PM $ 478.18
-0.23%
$ 478,176 $ 11,019
Dec 29, 12 PM $ 479.3
-0.20%
$ 478,670 $ 10,899
Dec 29, 11 AM $ 480.26
+0.13%
$ 480,259 $ 10,914
Dec 29, 10 AM $ 479.64
+0.23%
$ 479,644 $ 10,895
Dec 29, 9 AM $ 478.54
-0.57%
$ 478,543 $ 10,969
Dec 29, 8 AM $ 481.6
+0.07%
$ 481,600 $ 10,817
Dec 29, 7 AM $ 481.28
-0.07%
$ 481,280 $ 10,920
Dec 29, 6 AM $ 481.6
-0.03%
$ 481,600 $ 10,925
Dec 29, 5 AM $ 481.75
+0.00%
$ 481,750 $ 10,930
Dec 29, 4 AM $ 481.75
+0.02%
$ 481,750 $ 11,443
Dec 29, 3 AM $ 481.67
+0.12%
$ 481,670 $ 11,436
Dec 29, 2 AM $ 481.1
-0.04%
$ 481,100 $ 11,352
Dec 29, 1 AM $ 481.29
+0.01%
$ 481,290 $ 11,305
Dec 29, 12 AM $ 481.6
+0.00%
$ 481,600 $ 11,351
Dec 28, 11 PM $ 481.25
-0.07%
$ 481,250 $ 11,379
Dec 28, 10 PM $ 481.6
+0.07%
$ 481,600 $ 11,341
Dec 28, 9 PM $ 481.25
-0.07%
$ 481,250 $ 11,443