CrowdStrike xStock Historical Data

CRWDX Page 58
Download
Date Close Price change Market cap Trading volume
Dec 24, 9 PM $ 477.1
+0.00%
$ 477,100 $ 11,714
Dec 24, 8 PM $ 477.1
+0.00%
$ 477,100 $ 11,637
Dec 24, 7 PM $ 477.1
+0.00%
$ 477,100 $ 11,622
Dec 24, 6 PM $ 477.1
-0.05%
$ 477,100 $ 11,444
Dec 24, 5 PM $ 477.32
+0.30%
$ 477,318 $ 11,417
Dec 24, 4 PM $ 475.9
+0.44%
$ 476,500 $ 11,725
Dec 24, 3 PM $ 473.04
+0.03%
$ 473,040 $ 11,658
Dec 24, 2 PM $ 472.88
-1.24%
$ 472,876 $ 11,707
Dec 24, 1 PM $ 478.79
-0.06%
$ 478,794 $ 11,621
Dec 24, 12 PM $ 479.06
+0.19%
$ 479,060 $ 11,505
Dec 24, 11 AM $ 477.85
-0.08%
$ 477,849 $ 11,591
Dec 24, 10 AM $ 477.92
-0.13%
$ 477,920 $ 11,510
Dec 24, 9 AM $ 478.55
+0.02%
$ 478,546 $ 11,493
Dec 24, 8 AM $ 478.43
+0.02%
$ 478,429 $ 11,647
Dec 24, 7 AM $ 478.43
+0.02%
$ 478,429 $ 11,741
Dec 24, 6 AM $ 478.32
+0.00%
$ 478,321 $ 11,845
Dec 24, 5 AM $ 478.4
+0.00%
$ 478,398 $ 11,832
Dec 24, 4 AM $ 478.4
+0.00%
$ 478,398 $ 11,806
Dec 24, 3 AM $ 478.15
-0.17%
$ 478,155 $ 11,780
Dec 24, 2 AM $ 478.98
+0.01%
$ 478,980 $ 11,907
Dec 24, 1 AM $ 478.94
+0.09%
$ 478,940 $ 11,763
Dec 24, 12 AM $ 478.51
+0.00%
$ 478,510 $ 11,757
Dec 23, 11 PM $ 478.51
+0.01%
$ 478,510 $ 11,821
Dec 23, 10 PM $ 478.48
-0.07%
$ 478,476 $ 11,806
Dec 23, 9 PM $ 478.8
+0.01%
$ 478,796 $ 11,825
Dec 23, 8 PM $ 478.74
+0.24%
$ 478,740 $ 11,807
Dec 23, 7 PM $ 477.59
+0.62%
$ 477,590 $ 11,858
Dec 23, 6 PM $ 474.63
+0.00%
$ 474,630 $ 12,053
Dec 23, 5 PM $ 474.65
-0.19%
$ 474,651 $ 12,031
Dec 23, 4 PM $ 475.54
+0.09%
$ 475,542 $ 11,990
Dec 23, 3 PM $ 475.8
-0.29%
$ 475,802 $ 11,989
Dec 23, 2 PM $ 477.18
-1.20%
$ 477,180 $ 11,883
Dec 23, 1 PM $ 482.96
-0.09%
$ 482,960 $ 12,169
Dec 23, 12 PM $ 483.41
+0.06%
$ 483,410 $ 12,227
Dec 23, 11 AM $ 483.1
-0.07%
$ 483,100 $ 12,196
Dec 23, 10 AM $ 483.43
+0.03%
$ 483,431 $ 12,144
Dec 23, 9 AM $ 483.3
+0.08%
$ 483,300 $ 12,160
Dec 23, 8 AM $ 482.9
+0.00%
$ 482,900 $ 12,097
Dec 23, 7 AM $ 482.9
-0.03%
$ 482,905 $ 12,136
Dec 23, 6 AM $ 483.03
-0.11%
$ 483,030 $ 12,019
Dec 23, 5 AM $ 483.54
-0.06%
$ 483,540 $ 11,994
Dec 23, 4 AM $ 483.82
-0.05%
$ 483,819 $ 11,973
Dec 23, 3 AM $ 483.82
+0.00%
$ 483,819 $ 11,954
Dec 23, 2 AM $ 483.82
-0.05%
$ 483,819 $ 11,838
Dec 23, 1 AM $ 484.06
-0.17%
$ 484,064 $ 11,846
Dec 23, 12 AM $ 484.87
+0.23%
$ 484,870 $ 11,864
Dec 22, 11 PM $ 483.76
+0.16%
$ 483,760 $ 11,770
Dec 22, 10 PM $ 482.98
-0.09%
$ 482,980 $ 11,803
Dec 22, 9 PM $ 483.4
-0.03%
$ 483,400 $ 11,776
Dec 22, 8 PM $ 483.56
-0.02%
$ 483,565 $ 11,813