CrowdStrike xStock Historical Data

CRWDX Page 68
Download
Date Close Price change Market cap Trading volume
Oct 24, 11 AM $ 529.9
+0.00%
$ 529,900 $ 1,156
Oct 24, 10 AM $ 529.47
+0.00%
$ 529,470 $ 1,130
Oct 24, 8 AM $ 529.47
+0.83%
$ 529,470 $ 992
Oct 24, 7 AM $ 525.1
+0.00%
$ 525,100 $ 469
Oct 24, 6 AM $ 525.1
+0.00%
$ 525,100 $ 469
Oct 24, 5 AM $ 525.1
+0.00%
$ 525,100 $ 469
Oct 24, 4 AM $ 525.1
+1.16%
$ 525,100 $ 469
Oct 24, 3 AM $ 519.09
+0.00%
$ 519,090 $ 184
Oct 23, 10 AM $ 504.03
+1.39%
$ 504,030 $ 236
Oct 23, 9 AM $ 497.13
+0.00%
$ 497,130 $ 100
Oct 23, 8 AM $ 497.13
+0.00%
$ 497,130 $ 100
Oct 23, 7 AM $ 497.13
+0.00%
$ 497,130 $ 100
Oct 23, 6 AM $ 497.13
+0.00%
$ 497,130 $ 100
Oct 23, 4 AM $ 497.13
+0.00%
$ 497,130 $ 227
Oct 23, 12 AM $ 497.13
+0.00%
$ 497,130 $ 227
Oct 22, 10 PM $ 503.16
+0.00%
$ 503,160 $ 180
Oct 22, 5 PM $ 500.98
+0.00%
$ 500,980 $ 141
Oct 22, 4 PM $ 500.98
+0.00%
$ 500,980 $ 562
Oct 22, 10 AM $ 500.98
+0.00%
$ 500,980 $ 563
Oct 22, 9 AM $ 500.98
+0.00%
$ 500,980 $ 614
Oct 22, 6 AM $ 500.98
+0.00%
$ 500,980 $ 614
Oct 22, 5 AM $ 507.16
+0.00%
$ 507,160 $ 614
Oct 22, 4 AM $ 507.16
+0.00%
$ 507,160 $ 534
Oct 22, 3 AM $ 507.16
+0.00%
$ 507,160 $ 534
Oct 21, 6 PM $ 506.16
+0.00%
$ 506,160 $ 541
Oct 21, 5 PM $ 508.03
+0.00%
$ 508,030 $ 527
Oct 21, 4 PM $ 506.11
+0.00%
$ 506,110 $ 102
Oct 21, 3 PM $ 506.11
+0.00%
$ 506,110 $ 100
Oct 21, 1 PM $ 506.11
+0.00%
$ 506,110 $ 100
Oct 21, 12 PM $ 506.11
+0.00%
$ 506,110 $ 100
Oct 21, 3 AM $ 497.35
+0.00%
$ 497,350 $ 595
Oct 21, 2 AM $ 497.35
+0.00%
$ 497,350 $ 595
Oct 21, 1 AM $ 497.35
+1.41%
$ 497,350 $ 595
Oct 20, 9 PM $ 490.43
+0.00%
$ 490,430 $ 581
Oct 20, 10 AM $ 490.43
+0.00%
$ 490,430 $ 581
Oct 20, 9 AM $ 484.99
+0.00%
$ 484,990 $ 581
Oct 17, 3 PM $ 471.12
+0.00%
$ 471,120 $ 1,107
Oct 17, 2 PM $ 471.12
+0.00%
$ 471,120 $ 1,107
Oct 17, 9 AM $ 471.12
-0.74%
$ 471,120 $ 1,107
Oct 17, 7 AM $ 479.58
+0.00%
$ 479,580 $ 1,095
Oct 17, 6 AM $ 479.58
+0.00%
$ 479,580 $ 1,121
Oct 17, 5 AM $ 479.58
+0.00%
$ 479,580 $ 1,121
Oct 16, 9 PM $ 483.21
+0.00%
$ 483,210 $ 1,121
Oct 16, 5 PM $ 475.7
+0.00%
$ 475,700 $ 2,472
Oct 16, 10 AM $ 490.46
+0.00%
$ 490,460 $ 1,523
Oct 16, 8 AM $ 490.46
+0.00%
$ 490,460 $ 1,523
Oct 16, 7 AM $ 490.46
+0.00%
$ 490,460 $ 2,027
Oct 16, 6 AM $ 490.46
-0.05%
$ 490,460 $ 2,027
Oct 16, 4 AM $ 490.71
+0.00%
$ 490,710 $ 2,003
Oct 16, 12 AM $ 490.71
+0.00%
$ 490,710 $ 2,003