CrowdStrike xStock Historical Data

CRWDX Page 9
Download
Date Close Price change Market cap Trading volume
12:49 AM $ 396.28
-0.43%
$ 396,280 $ 20,237
12:48 AM $ 397.99
+0.00%
$ 396,280 $ 20,206
12:47 AM $ 397.99
+0.00%
$ 396,280 $ 20,206
12:46 AM $ 399.59
+0.00%
$ 396,280 $ 20,186
12:45 AM $ 399.59
+0.01%
$ 396,280 $ 20,196
12:44 AM $ 399.54
+0.00%
$ 399,540 $ 20,178
12:43 AM $ 399.54
+0.00%
$ 399,540 $ 20,164
12:42 AM $ 399.54
+0.00%
$ 399,540 $ 20,164
12:41 AM $ 399.54
+0.00%
$ 399,540 $ 20,164
12:40 AM $ 399.54
+0.00%
$ 399,540 $ 20,164
12:39 AM $ 399.54
+0.00%
$ 399,540 $ 20,152
12:38 AM $ 399.91
+0.00%
$ 399,540 $ 20,108
12:37 AM $ 399.91
+0.00%
$ 399,540 $ 20,108
12:36 AM $ 399.91
+0.00%
$ 399,540 $ 20,126
12:35 AM $ 399.91
+0.00%
$ 399,540 $ 20,067
12:34 AM $ 399.91
-0.08%
$ 399,911 $ 20,067
12:33 AM $ 400.25
+0.00%
$ 399,911 $ 20,087
12:32 AM $ 400.25
+0.00%
$ 399,911 $ 20,098
12:31 AM $ 400.25
+0.00%
$ 399,911 $ 20,098
12:30 AM $ 400.25
+0.00%
$ 399,911 $ 20,098
12:29 AM $ 400.25
+0.00%
$ 400,250 $ 20,106
12:28 AM $ 398.23
+0.46%
$ 400,250 $ 20,110
12:27 AM $ 396.39
+0.00%
$ 400,250 $ 20,075
12:26 AM $ 396.39
+0.00%
$ 400,250 $ 20,075
12:25 AM $ 396.39
+0.00%
$ 400,250 $ 20,085
12:24 AM $ 396.39
+0.00%
$ 396,390 $ 20,096
12:23 AM $ 398.45
+0.00%
$ 396,390 $ 20,096
12:22 AM $ 398.4
+0.00%
$ 396,390 $ 20,085
12:21 AM $ 398.39
+0.00%
$ 396,390 $ 20,103
12:20 AM $ 398.39
+0.00%
$ 396,390 $ 20,103
12:19 AM $ 398.39
-0.48%
$ 398,395 $ 20,103
12:18 AM $ 398.06
+0.00%
$ 398,395 $ 20,103
12:17 AM $ 398.07
+0.00%
$ 398,395 $ 20,096
12:16 AM $ 398.07
+0.52%
$ 398,395 $ 20,096
12:15 AM $ 398.07
+0.52%
$ 398,395 $ 20,096
12:14 AM $ 396.02
-0.41%
$ 396,020 $ 20,122
12:13 AM $ 397.67
+0.00%
$ 396,020 $ 20,084
12:12 AM $ 397.67
-0.38%
$ 396,020 $ 20,084
12:11 AM $ 399.17
+0.00%
$ 396,020 $ 20,067
12:10 AM $ 399.17
+0.00%
$ 396,020 $ 20,067
12:09 AM $ 399.17
-0.01%
$ 399,170 $ 20,067
12:08 AM $ 397.11
-0.01%
$ 399,170 $ 20,047
12:07 AM $ 397.15
+0.00%
$ 399,170 $ 20,063
12:06 AM $ 397.15
+0.00%
$ 399,170 $ 20,063
12:05 AM $ 397.15
+0.48%
$ 399,170 $ 20,063
12:04 AM $ 395.24
+0.00%
$ 395,240 $ 20,045
12:03 AM $ 397.18
-0.44%
$ 395,240 $ 20,021
12:02 AM $ 398.94
+0.00%
$ 395,240 $ 20,027
12:01 AM $ 398.94
+0.00%
$ 395,240 $ 20,027
12:00 AM $ 398.94
+0.00%
$ 395,240 $ 20,027