CrowdStrike xStock Historical Data

CRWDX Page 66
Download
Date Close Price change Market cap Trading volume
Feb 7, 12 PM $ 398.11
+0.00%
$ 396,818 $ 48,023
Feb 7, 11 AM $ 398.11
+0.36%
$ 396,818 $ 47,922
Feb 7, 10 AM $ 396.69
+0.33%
$ 396,688 $ 47,784
Feb 7, 9 AM $ 395.39
-0.36%
$ 395,392 $ 47,873
Feb 7, 8 AM $ 396.82
+0.03%
$ 396,819 $ 49,944
Feb 7, 7 AM $ 396.69
+0.00%
$ 396,691 $ 49,996
Feb 7, 6 AM $ 396.69
+0.00%
$ 396,690 $ 50,266
Feb 7, 5 AM $ 395.39
-0.36%
$ 395,393 $ 50,855
Feb 7, 4 AM $ 396.82
+0.03%
$ 396,820 $ 50,742
Feb 7, 3 AM $ 396.69
-0.36%
$ 396,689 $ 50,218
Feb 7, 2 AM $ 396.82
+0.03%
$ 396,818 $ 49,485
Feb 7, 1 AM $ 395.39
-0.45%
$ 395,392 $ 48,651
Feb 7, 12 AM $ 397.17
-3.49%
$ 397,173 $ 46,705
Feb 6, 11 PM $ 411.52
+0.70%
$ 411,516 $ 22,638
Feb 6, 10 PM $ 408.67
+3.52%
$ 408,673 $ 48,979
Feb 6, 9 PM $ 394.78
-1.61%
$ 394,782 $ 48,144
Feb 6, 8 PM $ 401.23
+1.69%
$ 401,230 $ 47,379
Feb 6, 7 PM $ 394.32
+0.11%
$ 394,325 $ 46,679
Feb 6, 6 PM $ 393.41
+0.75%
$ 393,412 $ 47,423
Feb 6, 5 PM $ 390.67
+0.04%
$ 390,674 $ 45,331
Feb 6, 4 PM $ 390.52
+3.45%
$ 390,518 $ 44,242
Feb 6, 3 PM $ 380.45
-3.59%
$ 380,451 $ 39,331
Feb 6, 2 PM $ 397.61
+2.10%
$ 403,321 $ 38,353
Feb 6, 1 PM $ 389.89
+0.73%
$ 389,423 $ 38,370
Feb 6, 12 PM $ 385.95
-0.14%
$ 385,953 $ 38,454
Feb 6, 11 AM $ 386.28
+0.21%
$ 386,284 $ 38,780
Feb 6, 10 AM $ 385.47
+0.05%
$ 383,538 $ 38,029
Feb 6, 9 AM $ 383.65
+2.27%
$ 383,652 $ 37,110
Feb 6, 8 AM $ 377.1
-0.29%
$ 377,097 $ 34,417
Feb 6, 7 AM $ 378.19
+0.39%
$ 378,186 $ 33,713
Feb 6, 6 AM $ 376.71
+0.21%
$ 376,713 $ 33,512
Feb 6, 5 AM $ 375.91
+0.36%
$ 375,914 $ 32,864
Feb 6, 4 AM $ 374.58
+0.22%
$ 374,583 $ 32,080
Feb 6, 3 AM $ 375.92
-0.75%
$ 374,261 $ 32,016
Feb 6, 2 AM $ 378.76
-1.97%
$ 378,756 $ 31,959
Feb 6, 1 AM $ 386.38
-0.06%
$ 386,382 $ 33,370
Feb 6, 12 AM $ 386.6
+0.06%
$ 386,596 $ 36,760
Feb 5, 11 PM $ 378.62
+2.66%
$ 378,621 $ 34,995
Feb 5, 10 PM $ 368.8
-2.77%
$ 368,800 $ 32,208
Feb 5, 9 PM $ 379.29
-0.27%
$ 379,737 $ 32,753
Feb 5, 8 PM $ 380.31
-1.83%
$ 380,313 $ 33,463
Feb 5, 7 PM $ 387.39
-5.35%
$ 387,390 $ 32,676
Feb 5, 6 PM $ 409.29
+1.89%
$ 409,287 $ 30,541
Feb 5, 5 PM $ 401.69
-1.57%
$ 401,695 $ 29,851
Feb 5, 4 PM $ 408.1
+0.21%
$ 408,097 $ 30,575
Feb 5, 3 PM $ 407.23
-2.30%
$ 407,231 $ 30,997
Feb 5, 2 PM $ 416.82
+1.21%
$ 416,821 $ 30,499
Feb 5, 1 PM $ 411.93
-0.32%
$ 411,928 $ 28,925
Feb 5, 12 PM $ 413.25
-1.45%
$ 413,253 $ 28,476
Feb 5, 11 AM $ 417.88
+0.50%
$ 417,879 $ 27,222