CrowdStrike xStock Historical Data

CRWDX Page 67
Download
Date Close Price change Market cap Trading volume
Oct 29, 4 PM $ 545.88
+0.00%
$ 545,880 $ 46,112
Oct 29, 3 PM $ 545.15
+0.00%
$ 545,150 $ 46,488
Oct 29, 3 PM $ 545.15
+0.00%
$ 545,150 $ 46,488
Oct 29, 2 PM $ 539.84
+0.00%
$ 539,840 $ 46,488
Oct 29, 2 PM $ 539.84
+0.00%
$ 539,840 $ 46,488
Oct 29, 1 PM $ 535.22
+0.00%
$ 535,220 $ 45,973
Oct 29, 1 PM $ 535.22
+0.00%
$ 535,220 $ 45,973
Oct 29, 10 AM $ 549.63
+0.00%
$ 549,630 $ 47,574
Oct 29, 10 AM $ 549.63
+0.00%
$ 549,630 $ 47,574
Oct 29, 9 AM $ 551.24
+0.00%
$ 551,240 $ 47,506
Oct 29, 9 AM $ 551.24
+0.00%
$ 551,240 $ 47,506
Oct 29, 8 AM $ 551.24
+0.00%
$ 551,240 $ 47,755
Oct 29, 8 AM $ 551.24
+0.00%
$ 551,240 $ 47,755
Oct 29, 6 AM $ 546.95
-0.43%
$ 549,320 $ 47,332
Oct 29, 6 AM $ 546.95
-0.43%
$ 549,320 $ 47,332
Oct 29, 4 AM $ 548.78
+0.00%
$ 548,780 $ 47,497
Oct 29, 4 AM $ 548.78
+0.00%
$ 548,780 $ 47,497
Oct 29, 3 AM $ 548.78
+0.00%
$ 548,780 $ 47,392
Oct 29, 3 AM $ 548.78
+0.00%
$ 548,780 $ 47,392
Oct 29, 2 AM $ 548.78
+0.00%
$ 548,780 $ 47,392
Oct 29, 12 AM $ 543.28
+0.00%
$ 543,280 $ 47,392
Oct 28, 9 PM $ 549.74
+0.00%
$ 549,740 $ 47,397
Oct 28, 8 PM $ 549.51
+0.07%
$ 549,510 $ 47,403
Oct 28, 7 PM $ 549.93
+0.26%
$ 549,930 $ 47,256
Oct 28, 6 PM $ 547.66
+0.33%
$ 547,660 $ 47,156
Oct 28, 5 PM $ 545.86
-0.35%
$ 545,860 $ 9,268
Oct 28, 4 PM $ 547.71
-0.13%
$ 547,710 $ 2,244
Oct 28, 3 PM $ 540.39
+0.00%
$ 540,390 $ 1,839
Oct 28, 2 PM $ 541.18
+0.00%
$ 541,180 $ 2,504
Oct 28, 1 PM $ 541.18
+0.88%
$ 541,180 $ 2,441
Oct 28, 9 AM $ 534.66
+0.00%
$ 534,660 $ 2,321
Oct 28, 6 AM $ 531.13
+0.00%
$ 531,130 $ 2,141
Oct 28, 5 AM $ 531.13
+0.00%
$ 531,130 $ 2,141
Oct 27, 11 PM $ 533.66
+0.00%
$ 533,660 $ 1,998
Oct 27, 9 PM $ 532.35
+0.00%
$ 532,350 $ 1,998
Oct 27, 7 PM $ 531.51
+0.48%
$ 531,510 $ 1,884
Oct 27, 6 PM $ 528.96
+0.00%
$ 528,960 $ 1,773
Oct 27, 5 PM $ 528.96
-0.52%
$ 528,960 $ 1,773
Oct 27, 4 PM $ 530.42
+0.00%
$ 530,420 $ 1,748
Oct 27, 3 PM $ 532.63
+0.00%
$ 532,630 $ 1,584
Oct 27, 2 PM $ 532.26
+0.38%
$ 532,260 $ 1,569
Oct 27, 1 PM $ 537.68
+0.00%
$ 537,680 $ 891
Oct 27, 12 PM $ 537.42
-0.23%
$ 537,420 $ 790
Oct 27, 11 AM $ 538.63
+0.00%
$ 538,630 $ 583
Oct 27, 10 AM $ 536.67
+0.00%
$ 536,670 $ 52
Oct 27, 9 AM $ 529.82
+0.00%
$ 529,820 $ 52
Oct 27, 6 AM $ 529.82
+0.00%
$ 529,820 $ 18
Oct 24, 8 PM $ 531.65
+0.00%
$ 531,650 $ 1,341
Oct 24, 12 PM $ 529.64
+0.00%
$ 529,640 $ 1,284
Oct 24, 11 AM $ 529.9
+0.00%
$ 529,900 $ 1,156