CrowdStrike xStock Historical Data

CRWDX Page 59
Download
Date Close Price change Market cap Trading volume
Feb 21, 2 PM $ 388.21
-0.04%
$ 388,214 $ 23,276
Feb 21, 1 PM $ 388.36
+0.07%
$ 388,355 $ 23,566
Feb 21, 12 PM $ 388.1
-0.05%
$ 388,099 $ 23,628
Feb 21, 11 AM $ 388.45
+0.00%
$ 388,453 $ 23,589
Feb 21, 10 AM $ 388.46
+0.04%
$ 388,461 $ 23,871
Feb 21, 9 AM $ 388.3
+0.00%
$ 388,300 $ 23,958
Feb 21, 8 AM $ 388.3
-0.08%
$ 388,300 $ 24,024
Feb 21, 7 AM $ 388.63
+0.00%
$ 388,627 $ 24,246
Feb 21, 6 AM $ 388.63
+0.05%
$ 388,627 $ 24,191
Feb 21, 5 AM $ 388.43
-0.09%
$ 388,431 $ 47,027
Feb 21, 4 AM $ 388.78
+0.17%
$ 388,785 $ 46,980
Feb 21, 3 AM $ 388.11
-0.24%
$ 388,106 $ 47,126
Feb 21, 2 AM $ 389.06
-1.21%
$ 389,058 $ 47,254
Feb 21, 1 AM $ 393.82
-0.05%
$ 393,819 $ 47,267
Feb 21, 12 AM $ 394.02
-0.25%
$ 394,017 $ 47,339
Feb 20, 11 PM $ 395.01
-0.25%
$ 395,011 $ 46,383
Feb 20, 10 PM $ 396
-0.55%
$ 396,002 $ 46,269
Feb 20, 9 PM $ 398.19
-0.43%
$ 398,192 $ 44,894
Feb 20, 8 PM $ 399.92
-0.32%
$ 399,919 $ 44,843
Feb 20, 7 PM $ 402.31
-0.45%
$ 402,314 $ 43,958
Feb 20, 6 PM $ 406.97
-3.86%
$ 406,966 $ 43,154
Feb 20, 5 PM $ 423.32
-0.68%
$ 423,325 $ 18,978
Feb 20, 4 PM $ 426.24
-0.28%
$ 426,239 $ 18,754
Feb 20, 3 PM $ 426.95
+0.46%
$ 426,954 $ 18,865
Feb 20, 2 PM $ 425.01
+1.35%
$ 425,008 $ 19,087
Feb 20, 1 PM $ 419.33
-0.56%
$ 419,331 $ 18,513
Feb 20, 12 PM $ 421.69
-0.53%
$ 422,326 $ 18,840
Feb 20, 11 AM $ 423.93
-0.75%
$ 423,929 $ 18,848
Feb 20, 10 AM $ 427.14
+0.44%
$ 427,713 $ 18,760
Feb 20, 9 AM $ 425.26
+0.38%
$ 425,264 $ 18,623
Feb 20, 8 AM $ 423.67
+0.01%
$ 425,514 $ 18,615
Feb 20, 7 AM $ 421.78
-1.24%
$ 421,776 $ 18,428
Feb 20, 6 AM $ 427.06
+0.74%
$ 427,055 $ 18,608
Feb 20, 5 AM $ 423.93
+0.11%
$ 425,874 $ 18,739
Feb 20, 4 AM $ 423.46
-0.04%
$ 423,454 $ 18,743
Feb 20, 3 AM $ 421.82
-2.33%
$ 421,816 $ 18,681
Feb 20, 2 AM $ 431.9
+1.87%
$ 431,895 $ 18,518
Feb 20, 1 AM $ 423.96
+0.86%
$ 423,963 $ 18,644
Feb 20, 12 AM $ 420.34
-0.79%
$ 420,337 $ 18,751
Feb 19, 11 PM $ 429.81
-1.55%
$ 429,811 $ 18,765
Feb 19, 10 PM $ 436.58
+3.56%
$ 436,578 $ 18,834
Feb 19, 9 PM $ 421.56
+0.32%
$ 421,560 $ 18,824
Feb 19, 8 PM $ 420.28
-0.14%
$ 420,277 $ 18,946
Feb 19, 7 PM $ 420.85
-1.12%
$ 420,848 $ 19,064
Feb 19, 6 PM $ 425.61
+0.63%
$ 425,613 $ 19,288
Feb 19, 5 PM $ 422.93
-0.45%
$ 422,935 $ 111,622
Feb 19, 4 PM $ 424.84
+1.21%
$ 424,839 $ 111,848
Feb 19, 3 PM $ 419.74
-0.13%
$ 419,743 $ 111,568
Feb 19, 2 PM $ 420.27
+0.23%
$ 420,272 $ 111,503
Feb 19, 1 PM $ 419.31
+3.11%
$ 419,313 $ 111,826