CrowdStrike xStock Historical Data

CRWDX Page 7
Download
Date Close Price change Market cap Trading volume
11:21 PM $ 398.17
+0.00%
$ 397,318 $ 19,939
11:20 PM $ 398.95
+0.00%
$ 397,318 $ 19,939
11:19 PM $ 398.95
+0.00%
$ 398,946 $ 19,902
11:18 PM $ 398.95
+0.00%
$ 398,946 $ 19,958
11:17 PM $ 398.95
+0.00%
$ 398,946 $ 19,948
11:16 PM $ 398.95
+0.00%
$ 398,946 $ 19,948
11:15 PM $ 398.95
+0.00%
$ 398,946 $ 19,979
11:14 PM $ 398.95
+0.16%
$ 398,946 $ 19,998
11:13 PM $ 398.32
+0.00%
$ 398,946 $ 19,988
11:12 PM $ 398.32
+0.00%
$ 398,946 $ 19,988
11:11 PM $ 398.32
+0.00%
$ 398,946 $ 20,021
11:10 PM $ 398.95
+0.00%
$ 398,946 $ 20,015
11:09 PM $ 398.95
+0.00%
$ 398,946 $ 20,067
11:08 PM $ 398
+0.00%
$ 398,946 $ 20,067
11:07 PM $ 398
+0.22%
$ 398,946 $ 20,075
11:06 PM $ 397.15
+0.00%
$ 398,946 $ 20,042
11:05 PM $ 397.15
+0.00%
$ 398,946 $ 20,042
11:04 PM $ 397.15
+0.00%
$ 397,148 $ 20,036
11:03 PM $ 397.86
+0.00%
$ 397,148 $ 20,036
11:02 PM $ 397.86
+0.00%
$ 397,148 $ 19,999
11:01 PM $ 397.86
+0.00%
$ 397,148 $ 20,035
11:00 PM $ 397.86
+0.18%
$ 397,148 $ 20,035
10:59 PM $ 397.15
+0.00%
$ 397,148 $ 20,046
10:58 PM $ 397.15
+0.00%
$ 397,148 $ 20,046
10:57 PM $ 397.15
+0.00%
$ 397,148 $ 20,085
10:56 PM $ 397.15
+0.00%
$ 397,148 $ 20,045
10:55 PM $ 397.15
+0.00%
$ 397,148 $ 20,061
10:54 PM $ 397.15
+0.00%
$ 397,148 $ 20,061
10:53 PM $ 397.93
+0.00%
$ 397,148 $ 20,044
10:52 PM $ 397.93
-0.18%
$ 397,148 $ 20,039
10:51 PM $ 398.65
+0.00%
$ 397,148 $ 20,039
10:50 PM $ 398.65
+0.00%
$ 397,148 $ 20,068
10:49 PM $ 398.65
+0.00%
$ 398,646 $ 20,091
10:48 PM $ 398.65
+0.00%
$ 398,646 $ 20,091
10:47 PM $ 398.65
+0.00%
$ 398,646 $ 20,087
10:46 PM $ 398.65
+0.00%
$ 398,646 $ 20,111
10:45 PM $ 398.65
+0.00%
$ 398,646 $ 20,111
10:44 PM $ 398.65
+0.20%
$ 398,646 $ 20,115
10:43 PM $ 398.65
+0.20%
$ 398,646 $ 20,170
10:42 PM $ 397.87
+0.00%
$ 398,646 $ 20,170
10:41 PM $ 397.87
+0.00%
$ 398,646 $ 20,170
10:40 PM $ 397.87
+0.00%
$ 398,646 $ 20,170
10:39 PM $ 398.65
+0.00%
$ 398,646 $ 20,177
10:38 PM $ 397.86
+0.00%
$ 398,646 $ 20,159
10:37 PM $ 397.86
+0.00%
$ 398,646 $ 20,135
10:36 PM $ 397.86
+0.00%
$ 398,646 $ 20,135
10:35 PM $ 397.86
+0.18%
$ 398,646 $ 20,135
10:34 PM $ 397.15
+0.00%
$ 397,148 $ 20,127
10:33 PM $ 398.26
+0.00%
$ 397,148 $ 20,127
10:32 PM $ 398.26
+0.00%
$ 397,148 $ 20,127