CrowdStrike xStock Historical Data

CRWDX Page 56
Download
Date Close Price change Market cap Trading volume
Dec 28, 10 PM $ 481.6
+0.07%
$ 481,600 $ 11,341
Dec 28, 9 PM $ 481.25
-0.07%
$ 481,250 $ 11,443
Dec 28, 8 PM $ 481.6
+0.00%
$ 481,600 $ 11,378
Dec 28, 7 PM $ 481.25
+0.00%
$ 481,250 $ 11,429
Dec 28, 6 PM $ 481.25
-0.07%
$ 481,250 $ 11,501
Dec 28, 5 PM $ 481.6
+0.07%
$ 481,600 $ 11,458
Dec 28, 4 PM $ 481.6
+0.07%
$ 481,600 $ 11,438
Dec 28, 3 PM $ 481.25
-0.07%
$ 481,250 $ 11,527
Dec 28, 2 PM $ 481.6
+0.00%
$ 481,600 $ 11,550
Dec 28, 1 PM $ 481.6
+0.00%
$ 481,600 $ 11,602
Dec 28, 12 PM $ 481.6
+0.00%
$ 481,600 $ 11,611
Dec 28, 11 AM $ 481.6
+0.07%
$ 481,600 $ 11,624
Dec 28, 10 AM $ 481.6
+0.07%
$ 481,600 $ 11,569
Dec 28, 9 AM $ 481.25
+0.00%
$ 481,250 $ 11,553
Dec 28, 8 AM $ 481.6
+0.00%
$ 481,600 $ 11,617
Dec 28, 7 AM $ 481.6
+0.07%
$ 481,600 $ 11,545
Dec 28, 6 AM $ 481.25
-0.07%
$ 481,250 $ 11,588
Dec 28, 5 AM $ 481.6
+0.00%
$ 481,600 $ 11,512
Dec 28, 4 AM $ 481.6
+0.00%
$ 481,600 $ 11,452
Dec 28, 3 AM $ 481.25
+0.00%
$ 481,250 $ 11,442
Dec 28, 2 AM $ 481.6
+0.07%
$ 481,600 $ 11,508
Dec 28, 1 AM $ 481.25
+0.00%
$ 481,250 $ 11,496
Dec 28, 12 AM $ 481.25
+0.00%
$ 481,250 $ 11,530
Dec 27, 11 PM $ 481.25
-0.07%
$ 481,600 $ 11,545
Dec 27, 10 PM $ 481.6
+0.00%
$ 481,600 $ 11,518
Dec 27, 9 PM $ 481.6
+0.00%
$ 481,600 $ 11,458
Dec 27, 8 PM $ 481.6
+0.07%
$ 481,600 $ 11,596
Dec 27, 7 PM $ 481.6
+0.07%
$ 481,600 $ 11,522
Dec 27, 6 PM $ 481.25
+0.00%
$ 481,250 $ 11,505
Dec 27, 5 PM $ 481.6
+0.00%
$ 481,600 $ 11,632
Dec 27, 4 PM $ 481.6
+0.07%
$ 481,600 $ 11,639
Dec 27, 3 PM $ 481.25
-0.07%
$ 481,250 $ 11,610
Dec 27, 2 PM $ 481.6
+0.07%
$ 481,600 $ 11,729
Dec 27, 1 PM $ 481.25
+0.00%
$ 481,250 $ 11,720
Dec 27, 12 PM $ 481.25
-0.07%
$ 481,600 $ 11,813
Dec 27, 11 AM $ 481.6
+0.07%
$ 481,600 $ 11,797
Dec 27, 10 AM $ 481.25
-0.07%
$ 481,250 $ 11,736
Dec 27, 9 AM $ 481.6
+0.00%
$ 481,600 $ 11,675
Dec 27, 8 AM $ 481.6
+0.00%
$ 481,600 $ 11,610
Dec 27, 7 AM $ 481.6
+0.07%
$ 481,600 $ 11,632
Dec 27, 6 AM $ 481.25
-0.07%
$ 481,250 $ 11,634
Dec 27, 5 AM $ 481.6
+0.00%
$ 481,600 $ 11,689
Dec 27, 4 AM $ 481.6
+0.07%
$ 481,600 $ 11,754
Dec 27, 3 AM $ 481.25
+0.08%
$ 481,250 $ 11,766
Dec 27, 2 AM $ 480.86
+0.01%
$ 480,860 $ 11,661
Dec 27, 1 AM $ 480.81
+0.00%
$ 480,810 $ 11,702
Dec 27, 12 AM $ 480.81
-0.01%
$ 480,810 $ 12,727
Dec 26, 11 PM $ 480.81
-0.01%
$ 480,810 $ 12,794
Dec 26, 10 PM $ 480.86
-0.15%
$ 480,860 $ 12,744
Dec 26, 9 PM $ 481.59
+0.09%
$ 481,590 $ 12,818