CrowdStrike xStock Historical Data

CRWDX Page 57
Download
Date Close Price change Market cap Trading volume
Dec 26, 9 PM $ 481.59
+0.09%
$ 481,590 $ 12,818
Dec 26, 8 PM $ 481.17
+0.07%
$ 481,170 $ 12,666
Dec 26, 7 PM $ 480.82
+0.11%
$ 481,244 $ 12,733
Dec 26, 6 PM $ 480.27
-0.07%
$ 480,270 $ 12,617
Dec 26, 5 PM $ 480.59
+0.13%
$ 480,590 $ 12,592
Dec 26, 4 PM $ 479.97
+0.26%
$ 479,967 $ 12,574
Dec 26, 3 PM $ 478.73
+0.37%
$ 478,728 $ 12,622
Dec 26, 2 PM $ 476.97
-0.21%
$ 476,966 $ 12,584
Dec 26, 1 PM $ 477.97
+0.10%
$ 477,969 $ 12,443
Dec 26, 12 PM $ 477.48
+0.45%
$ 477,477 $ 12,393
Dec 26, 11 AM $ 475.35
+0.03%
$ 475,350 $ 11,784
Dec 26, 10 AM $ 475.2
-0.07%
$ 475,203 $ 11,824
Dec 26, 9 AM $ 475.55
-0.30%
$ 475,549 $ 11,848
Dec 26, 8 AM $ 477
-0.03%
$ 477,001 $ 11,788
Dec 26, 7 AM $ 477.16
+0.00%
$ 477,159 $ 11,730
Dec 26, 6 AM $ 477.16
+0.00%
$ 477,160 $ 11,523
Dec 26, 5 AM $ 477.16
+0.04%
$ 477,160 $ 11,513
Dec 26, 4 AM $ 476.96
-0.08%
$ 476,960 $ 11,461
Dec 26, 3 AM $ 477.1
-0.02%
$ 477,100 $ 11,509
Dec 26, 2 AM $ 477.32
+0.00%
$ 477,320 $ 11,638
Dec 26, 1 AM $ 477.1
-0.05%
$ 477,100 $ 11,746
Dec 26, 12 AM $ 477.32
+0.05%
$ 477,320 $ 11,684
Dec 25, 11 PM $ 477.1
-0.05%
$ 477,100 $ 11,609
Dec 25, 10 PM $ 477.32
+0.05%
$ 477,320 $ 11,617
Dec 25, 9 PM $ 477.1
+0.00%
$ 477,100 $ 11,578
Dec 25, 8 PM $ 477.1
+0.00%
$ 477,100 $ 11,673
Dec 25, 7 PM $ 477.1
-0.05%
$ 477,100 $ 11,634
Dec 25, 6 PM $ 477.32
+0.05%
$ 477,320 $ 11,691
Dec 25, 5 PM $ 477.1
+0.00%
$ 477,100 $ 11,682
Dec 25, 4 PM $ 477.1
-0.05%
$ 477,100 $ 11,644
Dec 25, 3 PM $ 477.32
+0.05%
$ 477,320 $ 11,611
Dec 25, 2 PM $ 477.1
+0.00%
$ 477,100 $ 11,561
Dec 25, 1 PM $ 477.1
-0.05%
$ 477,100 $ 11,532
Dec 25, 12 PM $ 477.32
+0.05%
$ 477,320 $ 11,513
Dec 25, 11 AM $ 477.1
+0.00%
$ 477,100 $ 11,450
Dec 25, 10 AM $ 477.1
-0.05%
$ 477,100 $ 11,495
Dec 25, 9 AM $ 477.32
+0.00%
$ 477,320 $ 11,513
Dec 25, 8 AM $ 477.32
+0.00%
$ 477,320 $ 11,545
Dec 25, 7 AM $ 477.32
+0.05%
$ 477,320 $ 11,528
Dec 25, 6 AM $ 477.1
+0.00%
$ 477,320 $ 11,637
Dec 25, 5 AM $ 477.1
+0.00%
$ 477,100 $ 11,597
Dec 25, 4 AM $ 477.1
+0.00%
$ 477,100 $ 11,643
Dec 25, 3 AM $ 477.1
-0.05%
$ 477,100 $ 11,632
Dec 25, 2 AM $ 477.32
+0.05%
$ 477,320 $ 11,508
Dec 25, 1 AM $ 477.1
+0.00%
$ 477,100 $ 11,532
Dec 25, 12 AM $ 477.1
+0.00%
$ 477,100 $ 11,535
Dec 24, 11 PM $ 477.1
-0.05%
$ 477,100 $ 11,499
Dec 24, 10 PM $ 477.32
+0.05%
$ 477,320 $ 11,736
Dec 24, 9 PM $ 477.1
+0.00%
$ 477,100 $ 11,714
Dec 24, 8 PM $ 477.1
+0.00%
$ 477,100 $ 11,637