CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
6:40 PM $ 895.09
+0.00%
$ 895,087 $ 197,626
6:39 PM $ 895.09
+0.02%
$ 895,087 $ 198,131
6:38 PM $ 893.26
+0.00%
$ 895,087 $ 198,166
6:37 PM $ 893.26
+0.00%
$ 895,087 $ 198,330
6:36 PM $ 893.25
+0.00%
$ 895,087 $ 198,382
6:35 PM $ 893.25
+0.00%
$ 895,087 $ 198,470
6:34 PM $ 893.25
+0.00%
$ 893,251 $ 198,579
6:33 PM $ 893.25
+0.02%
$ 893,251 $ 198,579
6:32 PM $ 893.05
+0.00%
$ 893,251 $ 198,532
6:31 PM $ 893.07
+0.01%
$ 893,251 $ 199,027
6:30 PM $ 893.19
+0.00%
$ 893,251 $ 198,217
6:29 PM $ 893.19
+0.01%
$ 893,193 $ 198,217
6:28 PM $ 892.87
+0.00%
$ 893,193 $ 198,063
6:27 PM $ 892.87
+0.00%
$ 893,193 $ 198,063
6:26 PM $ 892.85
+0.00%
$ 893,193 $ 198,094
6:25 PM $ 892.85
+0.01%
$ 893,193 $ 198,094
6:24 PM $ 892.87
+0.00%
$ 892,866 $ 198,168
6:23 PM $ 892.87
+0.02%
$ 892,866 $ 198,218
6:22 PM $ 892.52
-0.01%
$ 892,866 $ 197,483
6:21 PM $ 892.6
+0.00%
$ 892,866 $ 197,513
6:20 PM $ 892.6
+0.00%
$ 892,866 $ 197,608
6:19 PM $ 892.61
+0.00%
$ 892,605 $ 197,781
6:18 PM $ 892.61
+0.00%
$ 892,605 $ 198,205
6:17 PM $ 892.61
+0.00%
$ 892,605 $ 198,388
6:16 PM $ 892.61
+0.00%
$ 892,605 $ 198,411
6:15 PM $ 892.61
+0.00%
$ 892,605 $ 198,411
6:14 PM $ 892.61
+0.00%
$ 892,607 $ 198,411
6:13 PM $ 892.61
+0.00%
$ 892,607 $ 198,435
6:12 PM $ 892.61
+0.00%
$ 892,607 $ 198,449
6:11 PM $ 892.61
+0.00%
$ 892,607 $ 198,600
6:10 PM $ 892.61
+0.00%
$ 892,607 $ 198,600
6:09 PM $ 892.61
+0.00%
$ 892,608 $ 198,600
6:08 PM $ 892.61
+0.00%
$ 892,608 $ 198,600
6:07 PM $ 892.61
+0.00%
$ 892,608 $ 198,750
6:06 PM $ 892.61
+0.00%
$ 892,608 $ 198,838
6:05 PM $ 892.61
+0.00%
$ 892,608 $ 198,838
6:04 PM $ 892.61
+0.00%
$ 892,609 $ 198,838
6:03 PM $ 892.61
+0.00%
$ 892,609 $ 198,838
6:02 PM $ 892.61
-0.01%
$ 892,609 $ 198,838
6:01 PM $ 892.69
+0.00%
$ 892,609 $ 198,887
6:00 PM $ 892.42
-0.02%
$ 892,609 $ 198,776
5:59 PM $ 892.62
+0.00%
$ 892,616 $ 198,739
5:58 PM $ 892.62
+0.00%
$ 892,616 $ 198,827
5:57 PM $ 892.62
+0.00%
$ 892,616 $ 198,989
5:56 PM $ 892.71
+0.00%
$ 892,616 $ 199,349
5:55 PM $ 892.71
+0.00%
$ 892,616 $ 199,575
5:54 PM $ 892.71
+0.00%
$ 892,712 $ 199,575
5:53 PM $ 892.66
-0.02%
$ 892,712 $ 199,403
5:52 PM $ 892.88
+0.00%
$ 892,712 $ 199,101
5:51 PM $ 892.88
+0.00%
$ 892,712 $ 199,163
Download