CrowdStrike xStock Historical Data

CRWDX Page 6
Download
Date Close Price change Market cap Trading volume
Apr 4, 4 PM $ 398.47
-0.23%
$ 398,467 $ 20,328
Apr 4, 3 PM $ 399.39
+0.49%
$ 399,390 $ 20,231
Apr 4, 2 PM $ 397.45
-0.49%
$ 397,450 $ 20,145
Apr 4, 1 PM $ 399.39
+0.00%
$ 399,390 $ 20,234
Apr 4, 12 PM $ 399.39
+0.00%
$ 399,390 $ 19,841
Apr 4, 11 AM $ 399.39
+0.00%
$ 399,390 $ 19,649
Apr 4, 10 AM $ 399.39
+0.49%
$ 399,390 $ 19,729
Apr 4, 9 AM $ 397.45
-0.25%
$ 397,450 $ 19,428
Apr 4, 8 AM $ 398.47
-0.23%
$ 398,466 $ 19,302
Apr 4, 7 AM $ 399.39
+0.49%
$ 399,390 $ 19,622
Apr 4, 6 AM $ 397.45
-0.49%
$ 397,450 $ 19,800
Apr 4, 5 AM $ 399.39
+0.00%
$ 399,390 $ 19,828
Apr 4, 4 AM $ 399.39
+0.49%
$ 399,390 $ 19,929
Apr 4, 3 AM $ 397.45
+0.00%
$ 397,450 $ 19,857
Apr 4, 2 AM $ 397.45
+0.00%
$ 397,450 $ 19,762
Apr 4, 1 AM $ 397.45
-0.49%
$ 397,450 $ 19,375
Apr 4, 12 AM $ 399.39
-0.64%
$ 399,390 $ 19,377
Apr 3, 11 PM $ 401.95
+0.36%
$ 401,950 $ 19,300
Apr 3, 10 PM $ 400.51
+1.44%
$ 400,510 $ 19,422
Apr 3, 9 PM $ 394.84
+0.00%
$ 394,840 $ 19,104
Apr 3, 8 PM $ 394.84
+1.13%
$ 394,840 $ 19,277
Apr 3, 7 PM $ 390.44
+0.00%
$ 390,440 $ 19,172
Apr 3, 6 PM $ 390.44
+1.09%
$ 390,440 $ 19,200
Apr 3, 5 PM $ 386.23
+0.00%
$ 386,230 $ 19,125
Apr 3, 4 PM $ 386.23
-1.08%
$ 386,230 $ 18,872
Apr 3, 3 PM $ 390.44
+1.04%
$ 390,440 $ 18,977
Apr 3, 2 PM $ 386.44
-4.88%
$ 386,440 $ 18,953
Apr 3, 1 PM $ 406.27
+3.57%
$ 406,270 $ 18,930
Apr 3, 12 PM $ 392.27
-0.76%
$ 392,270 $ 19,057
Apr 3, 11 AM $ 395.29
-3.47%
$ 395,290 $ 19,031
Apr 3, 10 AM $ 410.53
+5.38%
$ 410,530 $ 18,895
Apr 3, 9 AM $ 384.93
-4.71%
$ 384,930 $ 19,202
Apr 3, 8 AM $ 403.94
+2.63%
$ 403,940 $ 19,395
Apr 3, 7 AM $ 393.6
-1.88%
$ 393,600 $ 19,169
Apr 3, 6 AM $ 401.12
+2.05%
$ 401,124 $ 19,507
Apr 3, 5 AM $ 393.07
+0.63%
$ 393,070 $ 19,655
Apr 3, 4 AM $ 390.59
-1.76%
$ 390,590 $ 19,483
Apr 3, 3 AM $ 397.6
-1.69%
$ 397,600 $ 19,366
Apr 3, 2 AM $ 404.43
+5.25%
$ 404,434 $ 19,326
Apr 3, 1 AM $ 384.25
-3.91%
$ 384,250 $ 19,479
Apr 3, 12 AM $ 399.88
+3.68%
$ 399,884 $ 19,439
Apr 2, 11 PM $ 385.7
-0.05%
$ 385,700 $ 19,419
Apr 2, 10 PM $ 387.54
+0.00%
$ 387,540 $ 19,225
Apr 2, 9 PM $ 387.54
-0.90%
$ 387,540 $ 19,253
Apr 2, 8 PM $ 391.05
-1.70%
$ 391,050 $ 19,214
Apr 2, 7 PM $ 397.82
+3.60%
$ 397,820 $ 19,389
Apr 2, 6 PM $ 384
+0.20%
$ 384,000 $ 19,499
Apr 2, 5 PM $ 383.24
-0.84%
$ 383,240 $ 19,590
Apr 2, 4 PM $ 386.47
+1.07%
$ 386,471 $ 19,500
Apr 2, 3 PM $ 382.38
-2.05%
$ 382,384 $ 19,514