CrowdStrike xStock Historical Data

CRWDX Page 59
Download
Date Close Price change Market cap Trading volume
Dec 22, 9 PM $ 483.4
-0.03%
$ 483,400 $ 11,776
Dec 22, 8 PM $ 483.56
-0.02%
$ 483,565 $ 11,813
Dec 22, 7 PM $ 483.19
-0.29%
$ 483,193 $ 11,751
Dec 22, 6 PM $ 484.61
-0.17%
$ 484,420 $ 11,759
Dec 22, 5 PM $ 485.43
+0.38%
$ 485,434 $ 11,890
Dec 22, 4 PM $ 483.58
+0.04%
$ 483,584 $ 11,886
Dec 22, 3 PM $ 483.41
+0.45%
$ 483,410 $ 11,802
Dec 22, 2 PM $ 480.51
-0.17%
$ 480,510 $ 11,789
Dec 22, 1 PM $ 481.35
-0.05%
$ 481,348 $ 11,575
Dec 22, 12 PM $ 481.61
+0.07%
$ 481,610 $ 11,467
Dec 22, 11 AM $ 481.66
-0.13%
$ 481,660 $ 11,526
Dec 22, 10 AM $ 482.02
-0.07%
$ 482,016 $ 11,499
Dec 22, 9 AM $ 482.34
+0.29%
$ 482,340 $ 11,448
Dec 22, 8 AM $ 480.96
-0.04%
$ 480,960 $ 11,362
Dec 22, 7 AM $ 481.17
-0.02%
$ 481,170 $ 11,238
Dec 22, 6 AM $ 481.29
+0.11%
$ 481,289 $ 11,233
Dec 22, 5 AM $ 480.74
-0.29%
$ 480,742 $ 11,318
Dec 22, 4 AM $ 482.13
+0.00%
$ 482,126 $ 11,335
Dec 22, 3 AM $ 482.89
+0.00%
$ 482,893 $ 11,350
Dec 22, 2 AM $ 482.89
+0.08%
$ 482,893 $ 11,428
Dec 22, 1 AM $ 482.5
-0.23%
$ 482,500 $ 11,384
Dec 22, 12 AM $ 483.59
+0.00%
$ 483,590 $ 11,348
Dec 21, 11 PM $ 480.72
+0.00%
$ 480,720 $ 11,400
Dec 21, 10 PM $ 480.72
-0.59%
$ 480,720 $ 11,380
Dec 21, 9 PM $ 483.59
+0.00%
$ 483,590 $ 11,427
Dec 21, 8 PM $ 483.58
+0.59%
$ 483,580 $ 11,378
Dec 21, 7 PM $ 480.72
+0.00%
$ 480,720 $ 11,456
Dec 21, 6 PM $ 480.72
+0.00%
$ 480,720 $ 11,428
Dec 21, 5 PM $ 480.72
+0.00%
$ 480,720 $ 11,354
Dec 21, 4 PM $ 480.72
-0.59%
$ 480,720 $ 11,276
Dec 21, 3 PM $ 483.58
+0.59%
$ 483,580 $ 11,306
Dec 21, 2 PM $ 480.72
+0.00%
$ 480,720 $ 11,338
Dec 21, 1 PM $ 480.72
+0.00%
$ 480,720 $ 11,260
Dec 21, 12 PM $ 483.58
+0.59%
$ 483,580 $ 11,251
Dec 21, 11 AM $ 480.72
+0.00%
$ 480,720 $ 11,130
Dec 21, 10 AM $ 483.58
+0.59%
$ 483,580 $ 11,186
Dec 21, 9 AM $ 480.72
-0.59%
$ 480,720 $ 11,236
Dec 21, 8 AM $ 483.58
+0.00%
$ 483,580 $ 11,358
Dec 21, 7 AM $ 483.58
+0.00%
$ 480,720 $ 11,354
Dec 21, 6 AM $ 483.58
+0.00%
$ 483,580 $ 11,402
Dec 21, 5 AM $ 483.58
+0.00%
$ 480,720 $ 11,390
Dec 21, 4 AM $ 483.58
+0.59%
$ 483,580 $ 11,404
Dec 21, 3 AM $ 480.72
-0.59%
$ 480,720 $ 11,442
Dec 21, 2 AM $ 483.58
+0.59%
$ 480,720 $ 11,486
Dec 21, 1 AM $ 480.72
+0.00%
$ 480,720 $ 11,435
Dec 21, 12 AM $ 480.72
+0.00%
$ 480,720 $ 11,545
Dec 20, 11 PM $ 480.72
-0.49%
$ 483,580 $ 11,553
Dec 20, 10 PM $ 483.11
-0.01%
$ 483,110 $ 11,542
Dec 20, 9 PM $ 483.17
+0.01%
$ 483,170 $ 11,549
Dec 20, 8 PM $ 483.17
+0.01%
$ 483,170 $ 11,675