CrowdStrike xStock Historical Data

CRWDX Page 8
Download
Date Close Price change Market cap Trading volume
12:00 AM $ 398.94
+0.00%
$ 395,240 $ 20,027
11:59 PM $ 398.94
+0.00%
$ 398,940 $ 20,002
11:58 PM $ 398.39
+0.14%
$ 398,940 $ 20,002
11:57 PM $ 397.82
+0.00%
$ 398,940 $ 19,991
11:56 PM $ 397.82
+0.00%
$ 398,940 $ 20,015
11:55 PM $ 397.82
-0.02%
$ 398,940 $ 20,015
11:54 PM $ 397.89
+0.00%
$ 397,890 $ 20,038
11:53 PM $ 397.81
+0.00%
$ 397,890 $ 20,038
11:52 PM $ 397.81
+0.00%
$ 397,890 $ 20,038
11:51 PM $ 397.74
+0.00%
$ 397,890 $ 20,038
11:50 PM $ 397.74
+0.00%
$ 397,890 $ 20,014
11:49 PM $ 397.74
+0.00%
$ 397,740 $ 20,034
11:48 PM $ 397.82
+0.00%
$ 397,740 $ 20,014
11:47 PM $ 397.82
+0.00%
$ 397,740 $ 19,986
11:46 PM $ 397.82
+0.00%
$ 397,740 $ 19,986
11:45 PM $ 397.82
+0.00%
$ 397,740 $ 19,995
11:44 PM $ 397.89
+0.00%
$ 397,890 $ 20,002
11:43 PM $ 398.44
-0.13%
$ 397,890 $ 19,933
11:42 PM $ 398.94
+0.00%
$ 397,890 $ 19,933
11:41 PM $ 398.94
+0.00%
$ 397,890 $ 19,937
11:40 PM $ 398.94
+0.00%
$ 397,890 $ 19,937
11:39 PM $ 398.94
-0.02%
$ 398,940 $ 19,926
11:38 PM $ 399.02
+0.00%
$ 398,940 $ 19,926
11:37 PM $ 399.09
+0.00%
$ 398,940 $ 19,924
11:36 PM $ 399.1
+0.00%
$ 398,940 $ 19,924
11:35 PM $ 399.1
+0.00%
$ 398,940 $ 19,924
11:34 PM $ 399.1
+0.19%
$ 399,095 $ 19,924
11:33 PM $ 398.33
+0.00%
$ 399,095 $ 19,925
11:32 PM $ 398.33
+0.00%
$ 399,095 $ 19,957
11:31 PM $ 398.33
+0.02%
$ 399,095 $ 19,957
11:30 PM $ 398.25
+0.00%
$ 399,095 $ 19,906
11:29 PM $ 397.63
+0.00%
$ 397,627 $ 19,906
11:28 PM $ 397.46
+0.00%
$ 397,627 $ 19,932
11:27 PM $ 397.46
+0.00%
$ 397,627 $ 19,932
11:26 PM $ 397.46
+0.00%
$ 397,627 $ 19,955
11:25 PM $ 397.47
+0.00%
$ 397,627 $ 19,955
11:24 PM $ 397.32
+0.00%
$ 397,318 $ 19,932
11:23 PM $ 398.17
+0.00%
$ 397,318 $ 19,925
11:22 PM $ 398.17
+0.00%
$ 397,318 $ 19,925
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