CrowdStrike xStock Historical Data

CRWDX Page 60
Download
Date Close Price change Market cap Trading volume
Dec 20, 8 PM $ 483.17
+0.01%
$ 483,170 $ 11,675
Dec 20, 7 PM $ 483.11
-0.01%
$ 483,110 $ 11,624
Dec 20, 6 PM $ 483.17
+0.00%
$ 483,170 $ 11,610
Dec 20, 5 PM $ 483.17
+0.00%
$ 483,170 $ 11,588
Dec 20, 4 PM $ 483.17
+0.01%
$ 483,170 $ 11,772
Dec 20, 3 PM $ 483.11
+0.00%
$ 483,110 $ 11,747
Dec 20, 2 PM $ 483.11
+0.00%
$ 483,110 $ 11,654
Dec 20, 1 PM $ 483.11
+0.00%
$ 483,110 $ 11,877
Dec 20, 12 PM $ 483.11
-0.01%
$ 483,110 $ 11,880
Dec 20, 11 AM $ 483.17
+0.00%
$ 483,170 $ 11,996
Dec 20, 10 AM $ 483.17
+0.00%
$ 483,170 $ 11,976
Dec 20, 9 AM $ 483.17
+0.00%
$ 483,170 $ 11,884
Dec 20, 8 AM $ 483.17
+0.01%
$ 483,170 $ 11,765
Dec 20, 7 AM $ 483.11
+0.00%
$ 483,110 $ 11,754
Dec 20, 6 AM $ 483.11
-0.01%
$ 483,110 $ 11,738
Dec 20, 5 AM $ 483.11
-0.01%
$ 483,110 $ 11,734
Dec 20, 4 AM $ 483.17
+0.00%
$ 483,170 $ 11,936
Dec 20, 3 AM $ 483.17
+0.15%
$ 483,170 $ 11,918
Dec 20, 2 AM $ 482.46
+0.00%
$ 482,460 $ 11,839
Dec 20, 1 AM $ 482.46
+0.00%
$ 482,460 $ 11,894
Dec 20, 12 AM $ 482.46
+0.09%
$ 482,460 $ 11,836
Dec 19, 11 PM $ 482.05
+0.10%
$ 482,049 $ 11,804
Dec 19, 10 PM $ 481.55
-0.27%
$ 481,550 $ 11,830
Dec 19, 9 PM $ 482.66
+0.16%
$ 482,660 $ 11,780
Dec 19, 8 PM $ 481.87
-1.07%
$ 481,872 $ 11,680
Dec 19, 7 PM $ 487.07
+0.15%
$ 487,070 $ 11,758
Dec 19, 6 PM $ 486.34
+0.49%
$ 486,339 $ 11,734
Dec 19, 5 PM $ 484.19
+0.01%
$ 484,191 $ 11,718
Dec 19, 4 PM $ 484.12
+0.23%
$ 484,122 $ 11,653
Dec 19, 3 PM $ 483.99
+0.19%
$ 483,995 $ 11,601
Dec 19, 2 PM $ 483.07
+0.47%
$ 483,052 $ 11,634
Dec 19, 1 PM $ 480.82
-0.15%
$ 480,817 $ 11,510
Dec 19, 12 PM $ 481.56
+0.51%
$ 481,562 $ 11,508
Dec 19, 11 AM $ 480.33
-0.03%
$ 480,750 $ 11,506
Dec 19, 10 AM $ 480.46
-0.06%
$ 480,459 $ 11,562
Dec 19, 9 AM $ 480.76
+0.44%
$ 480,757 $ 11,586
Dec 19, 8 AM $ 478.67
-0.11%
$ 478,671 $ 11,619
Dec 19, 7 AM $ 479.11
+0.10%
$ 479,108 $ 11,618
Dec 19, 6 AM $ 478.65
+0.07%
$ 478,650 $ 11,760
Dec 19, 5 AM $ 478.32
-0.12%
$ 478,320 $ 11,709
Dec 19, 4 AM $ 478.89
+0.08%
$ 478,886 $ 11,585
Dec 19, 3 AM $ 478.59
+0.18%
$ 478,590 $ 11,580
Dec 19, 2 AM $ 477.74
+0.15%
$ 477,740 $ 11,345
Dec 19, 1 AM $ 477.02
-0.41%
$ 477,020 $ 11,355
Dec 19, 12 AM $ 480.15
+0.15%
$ 480,150 $ 11,446
Dec 18, 11 PM $ 479.42
+0.44%
$ 479,420 $ 11,506
Dec 18, 10 PM $ 477.34
+0.05%
$ 477,340 $ 11,555
Dec 18, 9 PM $ 477.12
-0.13%
$ 477,120 $ 11,732
Dec 18, 8 PM $ 477.75
+0.31%
$ 477,752 $ 11,807
Dec 18, 7 PM $ 475.81
-0.62%
$ 475,809 $ 11,989