CrowdStrike xStock Historical Data

CRWDX Page 62
Download
Date Close Price change Market cap Trading volume
Dec 11, 9 AM $ 508.76
+0.00%
$ 508,760 $ 1,964
Dec 11, 8 AM $ 508.76
+0.00%
$ 508,760 $ 1,964
Dec 11, 7 AM $ 508.76
+0.00%
$ 508,760 $ 1,964
Dec 11, 4 AM $ 508.76
+0.00%
$ 508,760 $ 1,964
Dec 11, 2 AM $ 508.76
+0.00%
$ 508,760 $ 1,964
Dec 10, 4 PM $ 508.05
-0.40%
$ 508,050 $ 2,152
Dec 10, 1 PM $ 519.62
+0.00%
$ 519,620 $ 192
Dec 10, 10 AM $ 519.62
+0.00%
$ 519,620 $ 192
Dec 10, 9 AM $ 519.62
+0.00%
$ 519,620 $ 192
Dec 10, 8 AM $ 519.62
+0.00%
$ 519,620 $ 192
Dec 10, 7 AM $ 519.62
+0.00%
$ 519,620 $ 192
Dec 10, 4 AM $ 519.62
+0.00%
$ 519,620 $ 217
Dec 10, 12 AM $ 519.62
+0.00%
$ 519,620 $ 290
Dec 9, 10 PM $ 519.62
+0.00%
$ 519,620 $ 290
Dec 9, 8 PM $ 523.44
+0.00%
$ 523,440 $ 270
Dec 9, 6 PM $ 523.44
+0.00%
$ 523,440 $ 303
Dec 9, 4 PM $ 515.64
+0.00%
$ 515,640 $ 205
Dec 9, 3 PM $ 515.64
+0.00%
$ 515,640 $ 205
Dec 9, 2 PM $ 515.64
+0.00%
$ 515,640 $ 406
Dec 9, 8 AM $ 515.64
+0.00%
$ 515,640 $ 476
Dec 9, 7 AM $ 515.64
-0.10%
$ 515,640 $ 511
Dec 9, 6 AM $ 516.18
+0.00%
$ 516,180 $ 486
Dec 9, 5 AM $ 516.18
+0.00%
$ 516,180 $ 486
Dec 9, 4 AM $ 516.18
+0.00%
$ 516,180 $ 486
Dec 9, 3 AM $ 512.84
-0.65%
$ 512,840 $ 486
Dec 8, 6 PM $ 519.55
+0.00%
$ 519,550 $ 452
Dec 8, 3 PM $ 513.63
+0.00%
$ 513,630 $ 353
Dec 8, 11 AM $ 513.63
+0.00%
$ 513,630 $ 152
Dec 8, 10 AM $ 515.8
+0.12%
$ 515,800 $ 152
Dec 8, 9 AM $ 515.2
+0.00%
$ 515,200 $ 82
Dec 8, 8 AM $ 515.2
+1.14%
$ 515,200 $ 82
Dec 8, 7 AM $ 509.38
+0.00%
$ 509,380 $ 47
Dec 8, 6 AM $ 509.38
+0.00%
$ 509,380 $ 47
Dec 8, 5 AM $ 509.38
+0.00%
$ 509,380 $ 47
Dec 8, 4 AM $ 509.38
+0.00%
$ 509,380 $ 47
Dec 5, 6 PM $ 521.21
+0.00%
$ 521,210 $ 119
Dec 5, 5 PM $ 521.21
+0.00%
$ 521,210 $ 152
Dec 5, 3 PM $ 518.15
+0.00%
$ 518,150 $ 123
Dec 5, 2 PM $ 518.15
+0.81%
$ 518,150 $ 123
Dec 5, 1 PM $ 514
+0.00%
$ 514,000 $ 125
Dec 5, 10 AM $ 514
+0.00%
$ 514,000 $ 125
Dec 5, 4 AM $ 514
+0.00%
$ 514,000 $ 226
Dec 5, 3 AM $ 514
+0.00%
$ 514,000 $ 226
Dec 5, 2 AM $ 514
+0.00%
$ 514,000 $ 226
Dec 5, 1 AM $ 514
+0.00%
$ 514,000 $ 226
Dec 5, 12 AM $ 514
+0.00%
$ 514,000 $ 226
Dec 4, 9 PM $ 514.16
+0.00%
$ 514,160 $ 226
Dec 4, 6 PM $ 520.49
+0.00%
$ 520,490 $ 193
Dec 4, 5 PM $ 520.49
+0.00%
$ 520,490 $ 162
Dec 4, 3 PM $ 519.62
+0.00%
$ 519,620 $ 198