CrowdStrike xStock Historical Data

CRWDX Page 70
Download
Date Close Price change Market cap Trading volume
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
Oct 6, 4 AM $ 493.39
+0.00%
$ 493,390 $ 2,123
Oct 6, 1 AM $ 489.73
-0.04%
$ 489,730 $ 2,091
Oct 4, 11 PM $ 489.92
-0.18%
$ 489,920 $ 190
Oct 4, 10 PM $ 490.78
+0.00%
$ 490,780 $ 7,792
Oct 4, 9 PM $ 490.78
+0.00%
$ 490,780 $ 29,744
Oct 4, 8 PM $ 490.78
+0.00%
$ 490,780 $ 54,317
Oct 4, 7 PM $ 490.78
+0.00%
$ 490,780 $ 65,934
Oct 4, 6 PM $ 490.78
+0.00%
$ 490,780 $ 95,739
Oct 4, 5 PM $ 490.78
+0.00%
$ 490,780 $ 169,425
Oct 4, 4 PM $ 490.78
+0.00%
$ 490,780 $ 221,591
Oct 4, 3 PM $ 490.78
+0.00%
$ 490,780 $ 307,593
Oct 4, 2 PM $ 490.78
+0.00%
$ 490,780 $ 413,798
Oct 4, 1 PM $ 490.78
+0.12%
$ 490,780 $ 499,652
Oct 4, 12 PM $ 490.19
+0.00%
$ 490,190 $ 545,252
Oct 4, 11 AM $ 490.19
+0.00%
$ 490,190 $ 559,630
Oct 4, 10 AM $ 490.19
+0.00%
$ 490,190 $ 566,255
Oct 4, 9 AM $ 490.19
+0.00%
$ 490,190 $ 567,615
Oct 4, 8 AM $ 490.19
+0.00%
$ 490,190 $ 569,033
Oct 4, 1 AM $ 490.19
+0.00%
$ 490,190 $ 569,892
Oct 4, 12 AM $ 490.19
+0.00%
$ 490,190 $ 570,356
Oct 3, 11 PM $ 490.19
-0.20%
$ 490,190 $ 581,433
Oct 3, 10 PM $ 491.16
+0.19%
$ 491,160 $ 581,679
Oct 3, 9 PM $ 490.21
+0.10%
$ 490,210 $ 559,740
Oct 3, 8 PM $ 489.72
+0.06%
$ 489,720 $ 541,461
Oct 3, 7 PM $ 489.42
-0.50%
$ 489,803 $ 548,146
Oct 3, 6 PM $ 491.9
+0.57%
$ 491,900 $ 593,941
Oct 3, 5 PM $ 489.09
-0.95%
$ 488,900 $ 595,766
Oct 3, 4 PM $ 493.76
+0.23%
$ 493,760 $ 605,727
Oct 3, 3 PM $ 492.62
+0.07%
$ 492,620 $ 576,983
Oct 3, 2 PM $ 492.27
-0.13%
$ 493,530 $ 490,891
Oct 3, 1 PM $ 492.89
-0.83%
$ 495,005 $ 457,283
Oct 3, 12 PM $ 497.3
-0.27%
$ 497,460 $ 466,260
Oct 3, 11 AM $ 498.63
+0.15%
$ 498,630 $ 474,993
Oct 3, 10 AM $ 498.54
+0.35%
$ 498,160 $ 489,737
Oct 3, 9 AM $ 496.82
-0.33%
$ 498,250 $ 500,604
Oct 3, 8 AM $ 498.47
+0.29%
$ 498,470 $ 500,198
Oct 3, 7 AM $ 497.04
-0.46%
$ 497,041 $ 499,823
Oct 3, 6 AM $ 499.33
+0.00%
$ 499,330 $ 499,823
Oct 3, 3 AM $ 497.04
+0.00%
$ 497,040 $ 499,823
Oct 3, 1 AM $ 497.04
+0.12%
$ 497,041 $ 501,502
Oct 3, 12 AM $ 496.45
+0.11%
$ 496,450 $ 501,472
Oct 2, 11 PM $ 496.07
-0.13%
$ 496,070 $ 512,188
Oct 2, 10 PM $ 496.71
-0.01%
$ 496,710 $ 509,632
Oct 2, 9 PM $ 496.77
-0.05%
$ 496,771 $ 521,527
Oct 2, 8 PM $ 497
-0.03%
$ 497,001 $ 519,285
Oct 2, 7 PM $ 497.15
+0.11%
$ 496,960 $ 505,620
Oct 2, 6 PM $ 496.58
-0.79%
$ 496,580 $ 513,666