CrowdStrike xStock Historical Data

CRWDX Page 61
Download
Date Close Price change Market cap Trading volume
Dec 18, 8 PM $ 477.75
+0.31%
$ 477,752 $ 11,807
Dec 18, 7 PM $ 475.81
-0.62%
$ 475,809 $ 11,989
Dec 18, 6 PM $ 478.76
-0.21%
$ 478,760 $ 12,004
Dec 18, 5 PM $ 479.78
+0.19%
$ 479,782 $ 11,909
Dec 18, 4 PM $ 478.85
+0.09%
$ 478,849 $ 11,959
Dec 18, 3 PM $ 478.4
+0.18%
$ 478,403 $ 12,036
Dec 18, 2 PM $ 477.54
+0.33%
$ 477,539 $ 12,039
Dec 18, 1 PM $ 475.97
+0.30%
$ 475,971 $ 12,103
Dec 18, 12 PM $ 474.53
+0.23%
$ 474,531 $ 12,076
Dec 18, 11 AM $ 473.43
-0.27%
$ 474,303 $ 11,912
Dec 18, 10 AM $ 473.14
-0.06%
$ 473,141 $ 11,799
Dec 18, 9 AM $ 473.41
+0.50%
$ 473,409 $ 11,901
Dec 18, 8 AM $ 471.08
+0.19%
$ 471,077 $ 11,961
Dec 18, 7 AM $ 471.09
-0.18%
$ 471,089 $ 12,140
Dec 18, 4 AM $ 490.02
+0.00%
$ 490,020 $ 175
Dec 18, 1 AM $ 490.02
+0.00%
$ 490,020 $ 175
Dec 17, 8 PM $ 490.02
+0.00%
$ 490,020 $ 175
Dec 17, 4 PM $ 490.02
+0.00%
$ 490,020 $ 204
Dec 17, 3 PM $ 490.02
+0.00%
$ 490,020 $ 235
Dec 17, 2 PM $ 490.02
+0.00%
$ 490,020 $ 359
Dec 17, 4 AM $ 487.45
+0.00%
$ 487,450 $ 196
Dec 16, 8 PM $ 484.76
+0.00%
$ -- $ 241
Dec 16, 7 PM $ 484.76
+0.00%
$ 484,760 $ 210
Dec 16, 3 PM $ 484.76
-0.58%
$ 484,760 $ 6,990
Dec 16, 2 PM $ 486.35
+0.00%
$ 486,350 $ 6,929
Dec 16, 11 AM $ 480.76
+0.00%
$ 480,760 $ 6,781
Dec 16, 10 AM $ 480.76
+0.00%
$ 480,760 $ 6,781
Dec 16, 9 AM $ 480.76
+0.00%
$ 480,760 $ 6,781
Dec 16, 8 AM $ 480.76
+0.00%
$ 480,760 $ 6,781
Dec 16, 6 AM $ 480.76
+0.00%
$ 480,760 $ 7,374
Dec 15, 9 PM $ 487.3
-0.09%
$ 487,300 $ 7,462
Dec 15, 6 PM $ 496.11
-0.12%
$ 496,110 $ 7,543
Dec 15, 4 PM $ 502.46
+0.00%
$ 502,460 $ 7,453
Dec 15, 12 PM $ 502.46
+0.00%
$ 502,460 $ 620
Dec 15, 10 AM $ 502.46
+0.00%
$ 502,460 $ 620
Dec 15, 9 AM $ 502.46
+0.00%
$ 502,460 $ 620
Dec 15, 7 AM $ 507.42
+0.00%
$ 507,420 $ 620
Dec 15, 3 AM $ 505.47
+0.00%
$ 505,470 $ 249
Dec 12, 10 AM $ 520.7
+0.00%
$ 520,700 $ 254
Dec 12, 9 AM $ 520.7
+0.00%
$ 520,700 $ 72
Dec 12, 7 AM $ 520.7
+0.00%
$ 520,700 $ 72
Dec 12, 6 AM $ 520.7
+0.00%
$ 520,700 $ 72
Dec 12, 4 AM $ 520.7
+0.00%
$ 520,700 $ 72
Dec 12, 3 AM $ 499.92
+0.00%
$ 499,920 $ 72
Dec 12, 1 AM $ 499.92
+0.00%
$ 499,920 $ 47
Dec 11, 10 PM $ 508.76
+0.00%
$ 508,760 $ 547
Dec 11, 9 PM $ 508.76
+0.00%
$ 508,760 $ 509
Dec 11, 8 PM $ 508.76
+0.00%
$ 508,760 $ 509
Dec 11, 6 PM $ 508.76
+0.00%
$ 508,760 $ 509
Dec 11, 9 AM $ 508.76
+0.00%
$ 508,760 $ 1,964