CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
Today, at 10 PM $ 398.65
+0.00%
$ 398,646 $ 20,091
Today, at 9 PM $ 405.57
-1.43%
$ 405,567 $ 20,016
Today, at 8 PM $ 411.43
+3.47%
$ 411,430 $ 20,447
Today, at 7 PM $ 397.62
+0.49%
$ 397,617 $ 20,425
Today, at 6 PM $ 395.66
-0.32%
$ 395,660 $ 21,508
Today, at 5 PM $ 396.94
-0.63%
$ 396,936 $ 21,623
Today, at 4 PM $ 399.46
+0.36%
$ 399,457 $ 21,428
Today, at 3 PM $ 398.02
-0.41%
$ 398,017 $ 21,296
Today, at 2 PM $ 399.65
-0.73%
$ 399,650 $ 21,376
Today, at 1 PM $ 402.6
-0.15%
$ 402,600 $ 21,252
Today, at 12 PM $ 403.22
+0.37%
$ 403,215 $ 20,377
Today, at 11 AM $ 403.06
+0.40%
$ 403,058 $ 20,472
Today, at 10 AM $ 401.46
-0.49%
$ 401,456 $ 20,663
Today, at 9 AM $ 403.43
-0.23%
$ 403,431 $ 20,730
Today, at 8 AM $ 404.35
+0.95%
$ 404,352 $ 20,580
Today, at 7 AM $ 400.54
-0.70%
$ 400,540 $ 20,662
Today, at 6 AM $ 403.37
+0.71%
$ 403,370 $ 20,636
Today, at 5 AM $ 400.52
-0.01%
$ 400,520 $ 20,551
Today, at 4 AM $ 400.55
+0.00%
$ 400,548 $ 20,699
Today, at 3 AM $ 400.55
-1.13%
$ 400,548 $ 20,634
Today, at 2 AM $ 405.11
-0.04%
$ 405,110 $ 20,291
Today, at 1 AM $ 405.27
+1.19%
$ 405,270 $ 20,485
Yesterday, at 12 AM $ 400.52
-1.14%
$ 400,520 $ 21,091
Yesterday, at 11 PM $ 405.14
+1.15%
$ 405,140 $ 21,222
Yesterday, at 10 PM $ 400.52
-1.59%
$ 400,520 $ 21,387
Yesterday, at 9 PM $ 402.27
+0.45%
$ 402,265 $ 21,408
Yesterday, at 8 PM $ 400.48
-0.13%
$ 400,480 $ 21,374
Yesterday, at 7 PM $ 400.99
-0.25%
$ 400,987 $ 21,515
Yesterday, at 6 PM $ 402
+0.20%
$ 402,004 $ 20,160
Yesterday, at 5 PM $ 401.2
-0.33%
$ 401,200 $ 20,172
Yesterday, at 4 PM $ 402.52
-1.09%
$ 402,520 $ 20,342
Yesterday, at 3 PM $ 406.94
+1.83%
$ 406,944 $ 20,455
Yesterday, at 2 PM $ 399.64
+4.37%
$ 399,636 $ 20,341
Yesterday, at 1 PM $ 382.89
+0.32%
$ 382,894 $ 20,584
Yesterday, at 12 PM $ 381.69
+1.50%
$ 381,691 $ 20,378
Yesterday, at 11 AM $ 376.05
-0.57%
$ 376,047 $ 20,450
Yesterday, at 10 AM $ 378.19
+0.79%
$ 378,193 $ 20,292
Yesterday, at 9 AM $ 375.24
-1.02%
$ 375,242 $ 20,498
Yesterday, at 8 AM $ 379.13
+0.68%
$ 379,127 $ 20,475
Yesterday, at 7 AM $ 376.56
-0.73%
$ 376,564 $ 20,451
Yesterday, at 6 AM $ 379.35
+0.04%
$ 379,346 $ 20,699
Yesterday, at 5 AM $ 379.2
+0.00%
$ 379,198 $ 20,608
Yesterday, at 4 AM $ 379.2
+0.94%
$ 379,200 $ 20,063
Yesterday, at 3 AM $ 375.68
-3.66%
$ 375,680 $ 20,086
Yesterday, at 2 AM $ 389.97
+2.84%
$ 389,970 $ 20,010
Yesterday, at 1 AM $ 379.2
+1.57%
$ 379,200 $ 19,955
Apr 13, 12 AM $ 373.35
-1.54%
$ 373,350 $ 19,888
Apr 12, 11 PM $ 379.2
+0.10%
$ 379,200 $ 19,943
Apr 12, 10 PM $ 378.84
+0.00%
$ 378,840 $ 19,910
Apr 12, 9 PM $ 378.84
+0.00%
$ 378,840 $ 19,831
Download