CrowdStrike xStock Historical Data

CRWDX Page 69
Download
Date Close Price change Market cap Trading volume
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
Oct 15, 11 PM $ 490.71
+0.00%
$ 490,710 $ 2,003
Oct 15, 9 PM $ 490.71
+0.00%
$ 490,710 $ 2,003
Oct 15, 5 PM $ 490.79
+0.00%
$ 490,790 $ 867
Oct 15, 3 PM $ 492.31
+0.00%
$ 492,310 $ 527
Oct 15, 9 AM $ 494.33
+0.00%
$ 494,330 $ 2,092
Oct 15, 8 AM $ 491.33
+0.00%
$ 491,330 $ 1,673
Oct 14, 9 AM $ 504.22
+0.00%
$ 504,220 $ 971
Oct 14, 8 AM $ 504.22
-0.90%
$ 508,790 $ 971
Oct 14, 7 AM $ 508.79
+0.00%
$ 508,790 $ 893
Oct 14, 5 AM $ 508.79
+0.00%
$ 508,790 $ 38,950
Oct 14, 4 AM $ 508.79
+0.00%
$ 508,790 $ 38,950
Oct 13, 6 AM $ 500.84
+0.00%
$ 500,840 $ 74,937
Oct 10, 8 AM $ 511.26
+0.00%
$ 511,260 $ 180
Oct 10, 7 AM $ 511.26
+0.00%
$ 511,260 $ 180
Oct 10, 4 AM $ 510.75
+0.00%
$ 510,750 $ 246
Oct 9, 9 AM $ 511.17
+0.00%
$ 511,170 $ 496
Oct 9, 8 AM $ 511.17
+0.00%
$ 511,170 $ 496
Oct 9, 7 AM $ 511.26
+0.00%
$ 511,260 $ 430
Oct 9, 6 AM $ 511.77
+0.04%
$ 511,770 $ 411
Oct 9, 5 AM $ 511.59
-0.31%
$ 511,590 $ 342
Oct 9, 4 AM $ 513.18
+0.00%
$ 513,180 $ 277
Oct 9, 1 AM $ 511.22
+0.00%
$ 511,220 $ 277
Oct 9, 12 AM $ 511.22
+0.00%
$ 511,220 $ 163
Oct 8, 3 PM $ 506.73
+1.35%
$ 506,730 $ 4,097
Oct 8, 2 PM $ 482.99
+0.00%
$ 482,990 $ 3,942
Oct 8, 4 AM $ 482.99
+0.00%
$ 482,990 $ 3,838
Oct 7, 2 PM $ 491.76
-0.14%
$ 491,764 $ 376,943
Oct 7, 1 PM $ 492.43
-1.05%
$ 492,432 $ 442,848
Oct 7, 12 PM $ 497.68
+0.02%
$ 497,680 $ 490,838
Oct 7, 11 AM $ 497.96
+0.45%
$ 497,960 $ 499,658
Oct 7, 10 AM $ 495.74
-0.29%
$ 495,743 $ 506,730
Oct 7, 9 AM $ 497.16
-0.14%
$ 497,161 $ 522,306
Oct 7, 8 AM $ 497.41
+0.61%
$ 497,411 $ 531,246
Oct 7, 7 AM $ 494.38
+0.07%
$ 494,385 $ 531,473
Oct 7, 6 AM $ 494.03
-0.38%
$ 494,025 $ 531,586
Oct 7, 5 AM $ 495.92
+0.00%
$ 495,923 $ 531,513
Oct 7, 4 AM $ 495.9
+0.00%
$ 495,900 $ 531,296
Oct 7, 3 AM $ 495.9
+0.08%
$ 495,903 $ 531,423
Oct 7, 2 AM $ 495.49
-0.51%
$ 495,493 $ 531,505
Oct 6, 3 PM $ 499.12
+0.92%
$ 499,120 $ 106
Oct 6, 2 PM $ 494.55
+0.00%
$ 494,550 $ 56
Oct 6, 12 PM $ 494.55
+0.00%
$ 494,550 $ 56
Oct 6, 11 AM $ 494.55
+0.00%
$ 494,550 $ 56
Oct 6, 10 AM $ 495.02
+0.00%
$ 495,020 $ 56
Oct 6, 9 AM $ 491.73
+0.00%
$ 491,730 $ 49
Oct 6, 6 AM $ 491.73
+0.00%
$ 491,730 $ 2,112
Oct 6, 5 AM $ 491.73
+0.00%
$ 491,730 $ 2,112