CrowdStrike xStock Historical Data

CRWDX Page 63
Download
Date Close Price change Market cap Trading volume
Dec 4, 5 PM $ 520.49
+0.00%
$ 520,490 $ 162
Dec 4, 3 PM $ 519.62
+0.00%
$ 519,620 $ 198
Dec 4, 2 PM $ 547.58
+0.00%
$ 547,580 $ 469
Dec 4, 9 AM $ 547.58
+1.51%
$ 547,580 $ 567
Dec 4, 8 AM $ 539.46
+0.00%
$ 539,460 $ 453
Dec 4, 12 AM $ 539.46
+0.00%
$ 539,460 $ 522
Dec 3, 8 PM $ 539.46
+0.00%
$ 539,460 $ 522
Dec 3, 3 PM $ 530.3
+6.75%
$ 530,300 $ 564
Dec 3, 2 PM $ 496.79
-1.98%
$ 496,790 $ 373
Dec 3, 4 AM $ 455.91
+0.00%
$ 455,910 $ 261
Dec 3, 3 AM $ 455.91
+0.00%
$ 455,910 $ 261
Dec 2, 4 PM $ 516.76
+0.00%
$ 516,760 $ 3,582
Dec 2, 3 PM $ 516.76
+0.00%
$ 516,760 $ 3,773
Dec 2, 2 PM $ 504.4
+0.00%
$ 504,400 $ 3,773
Dec 2, 1 PM $ 504.4
+0.00%
$ 504,400 $ 5,494
Dec 2, 10 AM $ 504.4
+0.00%
$ 504,400 $ 12,961
Dec 2, 9 AM $ 504.4
+0.00%
$ 504,400 $ 13,051
Dec 2, 8 AM $ 504.4
+0.00%
$ 504,400 $ 20,516
Dec 2, 1 AM $ 504.4
+0.00%
$ 504,400 $ 21,001
Dec 1, 8 PM $ 504.4
+0.00%
$ 504,400 $ 21,001
Dec 1, 7 PM $ 507.06
-0.14%
$ 507,060 $ 21,001
Dec 1, 3 PM $ 494.11
+0.00%
$ 494,110 $ 17,267
Dec 1, 2 PM $ 494.11
-1.29%
$ 494,110 $ 15,224
Dec 1, 1 PM $ 502.79
-0.44%
$ 502,790 $ 15,390
Dec 1, 10 AM $ 497.93
+1.17%
$ 497,930 $ 7,937
Dec 1, 6 AM $ 503.98
+0.32%
$ 503,980 $ 484
Dec 1, 5 AM $ 501.97
+1.09%
$ 501,970 $ 395
Nov 28, 9 PM $ 522.61
-0.01%
$ 522,610 $ 425
Nov 28, 4 PM $ 509.45
+0.71%
$ 509,450 $ 305
Nov 28, 3 PM $ 505.84
-0.26%
$ 505,840 $ 166
Nov 28, 2 PM $ 502.2
+0.00%
$ 502,200 $ 99
Nov 28, 1 PM $ 502.2
-1.30%
$ 502,200 $ 68
Nov 28, 12 PM $ 508.83
+0.00%
$ 508,830 $ 32
Nov 28, 8 AM $ 503.98
+0.00%
$ 503,980 $ 27
Nov 28, 7 AM $ 503.98
+0.00%
$ 503,980 $ 27
Nov 26, 3 PM $ 525.47
+0.00%
$ 525,470 $ 1,155
Nov 26, 12 PM $ 525.47
+0.00%
$ 525,470 $ 1,302
Nov 26, 10 AM $ 499.27
+0.00%
$ 499,270 $ 1,176
Nov 26, 9 AM $ 499.27
-4.75%
$ 499,270 $ 1,176
Nov 26, 7 AM $ 513.16
+0.00%
$ 513,160 $ 584
Nov 26, 12 AM $ 513.16
+0.00%
$ 513,160 $ 776
Nov 25, 7 PM $ 511.36
+0.00%
$ 511,360 $ 776
Nov 25, 6 PM $ 505.88
+0.00%
$ 505,880 $ 7,721
Nov 25, 5 PM $ 505.88
+0.00%
$ 505,880 $ 7,522
Nov 25, 10 AM $ 517.25
+0.00%
$ 517,250 $ 7,640
Nov 25, 9 AM $ 517.25
+0.00%
$ 517,250 $ 7,691
Nov 25, 8 AM $ 517.25
+0.00%
$ 517,250 $ 7,705
Nov 25, 7 AM $ 505.91
+0.00%
$ 505,910 $ 7,705
Nov 25, 6 AM $ 493.57
+0.00%
$ 493,570 $ 7,422
Nov 25, 5 AM $ 493.57
+0.00%
$ 493,570 $ 8,603