CrowdStrike xStock Historical Data

CRWDX Page 65
Download
Date Close Price change Market cap Trading volume
Nov 14, 2 PM $ 519.59
+0.00%
$ 519,590 $ 28,835
Nov 14, 1 PM $ 515.63
-1.55%
$ 515,630 $ 29,216
Nov 14, 9 AM $ 528.3
+0.00%
$ 528,300 $ 186
Nov 14, 8 AM $ 528.3
+0.00%
$ 528,300 $ 139
Nov 14, 5 AM $ 528.3
+0.00%
$ 528,300 $ 325
Nov 14, 4 AM $ 528.3
+0.00%
$ 528,300 $ 325
Nov 13, 6 PM $ 532.07
+0.00%
$ 532,070 $ 777
Nov 13, 5 PM $ 532.54
+0.00%
$ 532,540 $ 777
Nov 13, 8 AM $ 533.12
+0.00%
$ 533,120 $ 1,011
Nov 13, 7 AM $ 533.12
-4.60%
$ 533,120 $ 971
Nov 13, 6 AM $ 558.81
+0.00%
$ 558,810 $ 836
Nov 13, 5 AM $ 558.81
+0.00%
$ 558,810 $ 836
Nov 13, 4 AM $ 558.81
+0.00%
$ 558,810 $ 1,004
Nov 12, 1 PM $ 571.66
+0.00%
$ 571,660 $ 519
Nov 12, 9 AM $ 571.66
+0.00%
$ 571,660 $ 410
Nov 12, 8 AM $ 571.66
+0.00%
$ 571,660 $ 469
Nov 12, 6 AM $ 571.66
+0.00%
$ 571,660 $ 270
Nov 12, 5 AM $ 571.66
+0.00%
$ 571,660 $ 270
Nov 12, 3 AM $ 558.42
+0.00%
$ 558,420 $ 95
Nov 11, 7 PM $ 551.78
+1.96%
$ 551,780 $ 225
Nov 11, 11 AM $ 541.19
+0.00%
$ 541,190 $ 219
Nov 11, 6 AM $ 544.4
+0.00%
$ 544,400 $ 1,561
Nov 11, 12 AM $ 544.4
+0.00%
$ 544,400 $ 1,689
Nov 10, 7 PM $ 551.24
+0.00%
$ -- $ 1,583
Nov 10, 5 PM $ 553.23
+0.00%
$ 553,230 $ 1,583
Nov 10, 2 PM $ 553.23
+0.00%
$ 553,230 $ 1,550
Nov 10, 1 PM $ 553.23
+0.00%
$ 553,230 $ 1,550
Nov 10, 10 AM $ 553.23
+0.00%
$ 553,230 $ 1,550
Nov 10, 5 AM $ 554.37
+0.00%
$ 554,370 $ 130
Nov 7, 7 PM $ 531.05
+0.00%
$ 531,050 $ 583
Nov 7, 6 PM $ 531.05
+0.00%
$ 531,050 $ 583
Nov 7, 5 PM $ 523.3
+0.00%
$ 523,300 $ 583
Nov 7, 4 PM $ 523.3
+0.00%
$ 523,300 $ 460
Nov 7, 12 PM $ 519.57
+0.00%
$ 519,570 $ 268
Nov 7, 8 AM $ 542.01
+0.00%
$ 542,010 $ 262
Nov 7, 7 AM $ 542.01
+0.00%
$ 542,010 $ 1,398
Nov 6, 9 PM $ 524.53
-0.06%
$ 524,530 $ 1,936
Nov 6, 3 PM $ 522.26
+0.00%
$ 522,260 $ 1,851
Nov 6, 9 AM $ 534.83
+0.00%
$ 534,830 $ 1,736
Nov 6, 8 AM $ 534.83
+0.00%
$ 534,830 $ 1,736
Nov 6, 7 AM $ 534.83
+0.06%
$ 534,830 $ 1,736
Nov 6, 6 AM $ 534.5
-0.64%
$ 534,500 $ 614
Nov 6, 2 AM $ 537.95
+0.00%
$ 537,950 $ 121
Nov 5, 12 PM $ 537.32
+0.00%
$ 537,320 $ 6,926
Nov 5, 6 AM $ 536.31
+0.00%
$ 536,310 $ 6,839
Nov 5, 5 AM $ 528.69
+0.00%
$ 528,690 $ 7,238
Nov 5, 12 AM $ 528.69
+0.00%
$ 528,690 $ 7,236
Nov 4, 11 PM $ 528.69
+0.00%
$ 528,690 $ 7,236
Nov 4, 1 PM $ 538.91
+0.00%
$ 538,910 $ 7,643
Nov 4, 12 PM $ 538.91
-2.08%
$ 538,910 $ 2,434