CrowdStrike xStock Historical Data

CRWDX Page 74
Download
Date Close Price change Market cap Trading volume
Jan 22, 8 AM $ 446.33
+0.19%
$ 446,330 $ 26,981
Jan 22, 7 AM $ 445.49
-0.10%
$ 445,488 $ 26,683
Jan 22, 6 AM $ 445.92
+0.06%
$ 445,921 $ 26,591
Jan 22, 5 AM $ 446.11
+0.11%
$ 446,115 $ 26,577
Jan 22, 4 AM $ 445.69
-0.10%
$ 445,688 $ 26,692
Jan 22, 3 AM $ 446.14
-0.01%
$ 446,143 $ 26,755
Jan 22, 2 AM $ 446.19
+0.15%
$ 446,188 $ 26,862
Jan 22, 1 AM $ 445.53
-0.27%
$ 445,528 $ 26,724
Jan 22, 12 AM $ 446.74
-0.12%
$ 446,743 $ 26,460
Jan 21, 11 PM $ 447.27
-0.78%
$ 447,272 $ 26,340
Jan 21, 10 PM $ 450.51
+0.76%
$ 450,509 $ 25,025
Jan 21, 9 PM $ 447.1
-0.24%
$ 447,100 $ 24,407
Jan 21, 8 PM $ 448.15
+0.13%
$ 448,154 $ 24,457
Jan 21, 7 PM $ 447.57
+0.23%
$ 447,568 $ 24,279
Jan 21, 6 PM $ 446.52
-0.44%
$ 446,525 $ 24,397
Jan 21, 5 PM $ 448.48
+1.47%
$ 448,479 $ 24,433
Jan 21, 4 PM $ 441.99
-2.99%
$ 442,041 $ 24,618
Jan 21, 3 PM $ 455.63
+1.04%
$ 455,626 $ 24,392
Jan 21, 2 PM $ 450.92
+2.22%
$ 450,920 $ 24,893
Jan 21, 1 PM $ 441.4
-0.15%
$ 441,395 $ 26,189
Jan 21, 12 PM $ 442.06
-0.09%
$ 442,057 $ 26,168
Jan 21, 11 AM $ 442.46
-0.14%
$ 442,456 $ 25,954
Jan 21, 10 AM $ 443.08
-0.03%
$ 443,080 $ 25,903
Jan 21, 9 AM $ 443.21
+0.05%
$ 443,354 $ 25,941
Jan 21, 8 AM $ 442.98
+0.00%
$ 442,980 $ 28,266
Jan 21, 7 AM $ 442.98
-0.15%
$ 442,980 $ 28,575
Jan 21, 6 AM $ 443.63
-0.10%
$ 443,625 $ 28,619
Jan 21, 5 AM $ 444.27
-0.07%
$ 444,266 $ 28,658
Jan 21, 4 AM $ 444.58
-0.15%
$ 444,581 $ 28,702
Jan 21, 3 AM $ 446.02
+0.37%
$ 446,022 $ 28,411
Jan 21, 2 AM $ 444.37
+0.62%
$ 444,374 $ 28,304
Jan 21, 1 AM $ 441.65
-0.26%
$ 441,647 $ 29,520
Jan 21, 12 AM $ 442.85
+2.48%
$ 442,846 $ 29,591
Jan 20, 11 PM $ 432.11
-0.34%
$ 432,113 $ 29,983
Jan 20, 10 PM $ 433.57
-2.14%
$ 433,575 $ 31,016
Jan 20, 9 PM $ 442.85
+0.01%
$ 442,855 $ 31,318
Jan 20, 8 PM $ 442.86
+0.06%
$ 442,864 $ 31,039
Jan 20, 7 PM $ 442.58
+0.15%
$ 442,578 $ 31,138
Jan 20, 6 PM $ 441.74
-0.21%
$ 441,736 $ 30,916
Jan 20, 5 PM $ 442.75
-0.68%
$ 442,754 $ 30,988
Jan 20, 4 PM $ 445.8
-0.12%
$ 445,128 $ 30,372
Jan 20, 3 PM $ 446.34
+0.33%
$ 446,344 $ 30,174
Jan 20, 2 PM $ 444.87
-0.38%
$ 444,871 $ 29,923
Jan 20, 1 PM $ 446.57
-0.04%
$ 446,566 $ 28,468
Jan 20, 12 PM $ 446.73
+0.66%
$ 446,730 $ 28,378
Jan 20, 11 AM $ 443.78
+0.36%
$ 443,784 $ 28,954
Jan 20, 10 AM $ 442.2
+0.74%
$ 442,197 $ 28,731
Jan 20, 9 AM $ 438.95
-0.67%
$ 438,656 $ 28,573
Jan 20, 8 AM $ 441.08
-0.33%
$ 441,081 $ 26,136
Jan 20, 7 AM $ 442.56
-0.24%
$ 442,563 $ 26,084