CrowdStrike xStock Historical Data

CRWDX Page 72
Download
Date Close Price change Market cap Trading volume
Jan 26, 10 AM $ 450.02
+0.44%
$ 449,878 $ 23,530
Jan 26, 9 AM $ 448.03
-1.00%
$ 448,029 $ 22,716
Jan 26, 8 AM $ 452.57
+0.05%
$ 452,573 $ 21,453
Jan 26, 7 AM $ 452.34
+0.00%
$ 452,336 $ 20,986
Jan 26, 6 AM $ 452.31
+0.27%
$ 452,315 $ 21,053
Jan 26, 5 AM $ 451.12
+0.01%
$ 451,115 $ 21,050
Jan 26, 4 AM $ 450.66
-0.15%
$ 450,656 $ 20,997
Jan 26, 3 AM $ 451.33
+0.10%
$ 451,334 $ 21,033
Jan 26, 2 AM $ 450.86
+1.29%
$ 450,862 $ 21,233
Jan 26, 1 AM $ 445.13
-0.89%
$ 445,131 $ 21,107
Jan 26, 12 AM $ 449.15
-0.74%
$ 449,150 $ 21,144
Jan 25, 11 PM $ 452.51
+0.01%
$ 452,510 $ 21,399
Jan 25, 10 PM $ 452.48
+0.32%
$ 452,484 $ 20,479
Jan 25, 9 PM $ 451.02
+0.00%
$ 451,019 $ 19,694
Jan 25, 8 PM $ 451.02
+0.00%
$ 451,021 $ 19,818
Jan 25, 7 PM $ 451.02
+0.01%
$ 451,019 $ 19,882
Jan 25, 6 PM $ 450.99
+0.00%
$ 451,019 $ 19,885
Jan 25, 5 PM $ 450.99
-0.24%
$ 450,990 $ 19,651
Jan 25, 4 PM $ 452.06
-0.04%
$ 452,060 $ 19,792
Jan 25, 3 PM $ 452.26
+0.23%
$ 452,263 $ 19,787
Jan 25, 2 PM $ 451.21
-0.01%
$ 451,210 $ 20,072
Jan 25, 1 PM $ 451.21
+0.02%
$ 451,210 $ 18,977
Jan 25, 12 PM $ 451.13
+0.08%
$ 451,130 $ 17,981
Jan 25, 11 AM $ 450.72
+0.00%
$ 450,721 $ 17,082
Jan 25, 10 AM $ 450.72
+0.00%
$ 450,750 $ 16,325
Jan 25, 9 AM $ 450.74
+0.00%
$ 450,740 $ 16,861
Jan 25, 8 AM $ 450.74
+0.01%
$ 450,740 $ 17,892
Jan 25, 7 AM $ 450.71
+0.01%
$ 450,714 $ 18,452
Jan 25, 6 AM $ 450.71
-0.01%
$ 450,714 $ 18,432
Jan 25, 5 AM $ 450.74
+0.01%
$ 450,740 $ 18,566
Jan 25, 4 AM $ 450.72
+0.00%
$ 450,716 $ 18,347
Jan 25, 3 AM $ 450.71
+0.01%
$ 450,714 $ 18,345
Jan 25, 2 AM $ 450.69
-0.08%
$ 450,690 $ 18,054
Jan 25, 1 AM $ 451.07
+0.00%
$ 451,071 $ 18,116
Jan 25, 12 AM $ 451.07
+0.00%
$ 451,069 $ 18,011
Jan 24, 11 PM $ 451.07
-0.03%
$ 451,069 $ 17,860
Jan 24, 10 PM $ 451.19
+0.00%
$ 451,190 $ 18,859
Jan 24, 9 PM $ 451.19
+0.01%
$ 451,190 $ 19,947
Jan 24, 8 PM $ 451.19
+0.01%
$ 451,188 $ 20,315
Jan 24, 7 PM $ 451.14
+0.00%
$ 451,140 $ 20,414
Jan 24, 6 PM $ 451.14
-0.24%
$ 451,140 $ 20,600
Jan 24, 5 PM $ 452.23
+0.00%
$ 452,231 $ 20,900
Jan 24, 4 PM $ 452.26
-0.05%
$ 452,260 $ 20,900
Jan 24, 3 PM $ 452.48
+0.08%
$ 452,480 $ 21,142
Jan 24, 2 PM $ 452.14
+0.00%
$ 452,140 $ 21,390
Jan 24, 1 PM $ 452.14
+0.00%
$ 452,140 $ 24,042
Jan 24, 12 PM $ 452.14
+0.00%
$ 452,140 $ 25,018
Jan 24, 11 AM $ 452.14
+0.00%
$ 452,140 $ 26,276
Jan 24, 10 AM $ 452.14
+0.01%
$ 452,140 $ 27,437
Jan 24, 9 AM $ 452.08
+0.00%
$ 452,082 $ 27,631