CrowdStrike xStock Historical Data

CRWDX Page 64
Download
Date Close Price change Market cap Trading volume
Nov 25, 6 AM $ 493.57
+0.00%
$ 493,570 $ 7,422
Nov 25, 5 AM $ 493.57
+0.00%
$ 493,570 $ 8,603
Nov 24, 4 PM $ 503.64
+2.22%
$ 503,640 $ 1,689
Nov 24, 3 PM $ 492.72
+0.00%
$ 492,720 $ 1,534
Nov 24, 2 PM $ 492.72
+0.00%
$ 492,720 $ 1,534
Nov 24, 1 PM $ 506.35
+0.00%
$ 506,350 $ 1,534
Nov 24, 10 AM $ 506.35
+0.00%
$ 506,350 $ 1,485
Nov 24, 9 AM $ 508.38
+0.89%
$ 508,380 $ 1,485
Nov 24, 7 AM $ 503.9
+0.00%
$ 503,900 $ 1,415
Nov 24, 5 AM $ 479.33
+0.00%
$ 479,330 $ 27
Nov 24, 4 AM $ 479.33
+0.00%
$ 479,330 $ 27
Nov 22, 12 AM $ 478.9
+0.00%
$ 478,900 $ 1,354
Nov 21, 9 PM $ 478.9
-2.33%
$ 478,900 $ 1,326
Nov 21, 4 PM $ 481.81
+0.00%
$ 481,810 $ 89
Nov 21, 7 AM $ 503.96
+0.00%
$ 503,960 $ 3,170
Nov 21, 6 AM $ 503.96
+0.00%
$ 503,960 $ 3,170
Nov 21, 5 AM $ 503.96
+0.00%
$ 503,960 $ 3,170
Nov 21, 1 AM $ 503.96
+0.00%
$ 503,960 $ 3,170
Nov 21, 12 AM $ 503.96
+0.00%
$ 503,960 $ 3,170
Nov 20, 10 PM $ 503.96
+0.00%
$ 503,960 $ 3,170
Nov 20, 4 PM $ 521.61
+0.00%
$ 521,610 $ 3,382
Nov 20, 1 PM $ 513.64
+0.00%
$ 513,640 $ 3,517
Nov 20, 9 AM $ 542.94
+4.18%
$ 542,940 $ 1,092
Nov 20, 8 AM $ 521.18
+0.00%
$ 521,180 $ 1,018
Nov 20, 7 AM $ 521.18
+0.00%
$ 521,180 $ 1,057
Nov 20, 5 AM $ 521.18
+0.00%
$ 521,180 $ 1,057
Nov 20, 4 AM $ 521.18
+0.00%
$ 521,180 $ 1,057
Nov 20, 2 AM $ 521.18
+0.00%
$ 521,180 $ 1,057
Nov 19, 7 PM $ 516.17
+0.00%
$ 516,170 $ 1,057
Nov 19, 6 PM $ 516.17
+0.00%
$ 516,170 $ 1,009
Nov 19, 10 AM $ 528.9
+0.00%
$ 528,900 $ 33,580
Nov 19, 8 AM $ 511.88
-1.25%
$ 511,880 $ 34,065
Nov 19, 5 AM $ 518.37
+0.00%
$ 518,370 $ 49,924
Nov 19, 4 AM $ 518.37
+0.00%
$ 518,370 $ 49,924
Nov 19, 3 AM $ 518.37
+0.00%
$ 518,370 $ 49,924
Nov 19, 12 AM $ 518.37
+0.00%
$ 518,370 $ 49,924
Nov 18, 4 PM $ 518.37
-1.59%
$ 518,370 $ 49,924
Nov 18, 3 PM $ 526.73
+0.00%
$ 526,730 $ 50,932
Nov 18, 2 PM $ 527.03
-0.09%
$ 527,030 $ 50,932
Nov 18, 7 AM $ 527.51
+0.00%
$ 527,510 $ 20,964
Nov 17, 3 PM $ 538.53
-0.46%
$ 538,530 $ 5,433
Nov 17, 2 PM $ 541
+0.00%
$ 541,000 $ 5,209
Nov 17, 1 PM $ 541
+0.00%
$ 541,000 $ 5,209
Nov 17, 12 PM $ 541
+0.00%
$ 541,000 $ 5,209
Nov 17, 10 AM $ 526.52
+0.00%
$ 526,520 $ 152
Nov 17, 9 AM $ 526.52
+0.00%
$ 526,520 $ 103
Nov 17, 7 AM $ 539.12
+0.00%
$ 539,120 $ 103
Nov 17, 6 AM $ 510.83
+0.00%
$ 510,830 $ 63
Nov 14, 6 PM $ 510.83
+0.00%
$ 510,830 $ 28,776
Nov 14, 2 PM $ 519.59
+0.00%
$ 519,590 $ 28,835