CrowdStrike xStock Historical Data

CRWDX Page 66
Download
Date Close Price change Market cap Trading volume
Nov 4, 1 PM $ 538.91
+0.00%
$ 538,910 $ 7,643
Nov 4, 12 PM $ 538.91
-2.08%
$ 538,910 $ 2,434
Nov 4, 8 AM $ 546.41
+0.00%
$ 546,410 $ 654
Nov 4, 7 AM $ 546.41
+0.00%
$ 546,410 $ 754
Nov 4, 6 AM $ 546.41
+0.00%
$ 546,410 $ 754
Nov 4, 5 AM $ 546.41
+0.00%
$ 546,410 $ 1,321
Nov 4, 1 AM $ 557.59
+0.00%
$ 557,590 $ 1,009
Nov 4, 12 AM $ 557.59
+0.00%
$ 557,590 $ 1,009
Nov 3, 9 PM $ 557.59
+0.00%
$ 557,590 $ 1,009
Nov 3, 7 PM $ 549.57
+0.00%
$ 549,570 $ 977
Nov 3, 5 PM $ 549.57
+0.00%
$ 549,570 $ 977
Nov 3, 4 PM $ 550.1
+0.00%
$ 550,100 $ 923
Nov 3, 3 PM $ 548.59
+0.00%
$ 548,590 $ 862
Nov 3, 10 AM $ 546.41
+0.00%
$ 546,410 $ 758
Nov 3, 9 AM $ 546.41
+0.00%
$ 546,410 $ 758
Nov 3, 7 AM $ 546.41
+0.00%
$ 546,410 $ 758
Nov 3, 6 AM $ 546.41
+0.10%
$ 546,410 $ 658
Nov 3, 5 AM $ 545.87
-0.10%
$ 545,870 $ 91
Oct 31, 12 PM $ 538.3
+0.00%
$ 538,300 $ 245
Oct 31, 11 AM $ 539.5
+0.00%
$ 539,500 $ 101
Oct 31, 9 AM $ 539.5
+0.00%
$ 539,500 $ 111
Oct 31, 8 AM $ 539.5
+0.00%
$ 539,500 $ 111
Oct 31, 7 AM $ 539.5
+0.00%
$ 539,500 $ 111
Oct 31, 6 AM $ 539.5
+0.00%
$ 539,500 $ 111
Oct 31, 5 AM $ 539.5
+0.00%
$ 539,500 $ 111
Oct 31, 4 AM $ 539.5
+0.00%
$ 539,500 $ 111
Oct 31, 3 AM $ 539.5
+0.00%
$ 539,500 $ 111
Oct 31, 2 AM $ 539.5
+0.00%
$ 539,500 $ 111
Oct 30, 7 PM $ 544.66
+0.00%
$ 544,660 $ 217
Oct 30, 1 PM $ 548.73
+0.00%
$ 548,730 $ 844
Oct 30, 12 PM $ 548.73
+0.00%
$ 548,730 $ 844
Oct 30, 11 AM $ 547.23
+0.00%
$ 547,230 $ 844
Oct 30, 10 AM $ 547.23
+0.00%
$ 547,230 $ 925
Oct 30, 9 AM $ 547.23
+0.00%
$ 547,230 $ 974
Oct 30, 9 AM $ 547.23
+0.00%
$ 547,230 $ 974
Oct 30, 8 AM $ 547.23
+0.00%
$ 547,230 $ 974
Oct 30, 8 AM $ 547.23
+0.00%
$ 547,230 $ 974
Oct 30, 7 AM $ 547.23
+0.00%
$ 547,230 $ 1,026
Oct 30, 7 AM $ 547.23
+0.00%
$ 547,230 $ 1,026
Oct 30, 4 AM $ 547.23
+0.00%
$ 547,230 $ 1,300
Oct 30, 4 AM $ 547.23
+0.00%
$ 547,230 $ 1,300
Oct 29, 7 PM $ 546.34
-0.46%
$ 546,340 $ 1,675
Oct 29, 7 PM $ 546.34
-0.46%
$ 546,340 $ 1,675
Oct 29, 6 PM $ 548.89
+0.84%
$ 548,890 $ 1,618
Oct 29, 6 PM $ 548.89
+0.84%
$ 548,890 $ 1,618
Oct 29, 5 PM $ 545.88
+0.00%
$ 545,880 $ 2,904
Oct 29, 5 PM $ 545.88
+0.00%
$ 545,880 $ 2,904
Oct 29, 4 PM $ 545.88
+0.00%
$ 545,880 $ 46,112
Oct 29, 4 PM $ 545.88
+0.00%
$ 545,880 $ 46,112
Oct 29, 3 PM $ 545.15
+0.00%
$ 545,150 $ 46,488