CrowdStrike xStock Historical Data

CRWDX
Download
Date Close Price change Market cap Trading volume
10:50 PM $ 398.65
+0.00%
$ 398,646 $ 20,068
10:49 PM $ 398.65
+0.00%
$ 398,646 $ 20,091
10:48 PM $ 398.65
+0.00%
$ 398,646 $ 20,091
10:47 PM $ 398.65
+0.00%
$ 398,646 $ 20,087
10:46 PM $ 398.65
+0.00%
$ 398,646 $ 20,111
10:45 PM $ 398.65
+0.00%
$ 398,646 $ 20,111
10:44 PM $ 398.65
+0.20%
$ 398,646 $ 20,115
10:43 PM $ 398.65
+0.20%
$ 398,646 $ 20,170
10:42 PM $ 397.87
+0.00%
$ 398,646 $ 20,170
10:41 PM $ 397.87
+0.00%
$ 398,646 $ 20,170
10:40 PM $ 397.87
+0.00%
$ 398,646 $ 20,170
10:39 PM $ 398.65
+0.00%
$ 398,646 $ 20,177
10:38 PM $ 397.86
+0.00%
$ 398,646 $ 20,159
10:37 PM $ 397.86
+0.00%
$ 398,646 $ 20,135
10:36 PM $ 397.86
+0.00%
$ 398,646 $ 20,135
10:35 PM $ 397.86
+0.18%
$ 398,646 $ 20,135
10:34 PM $ 397.15
+0.00%
$ 397,148 $ 20,127
10:33 PM $ 398.26
+0.00%
$ 397,148 $ 20,127
10:32 PM $ 398.26
+0.00%
$ 397,148 $ 20,127
10:31 PM $ 398.26
+0.00%
$ 397,148 $ 20,127
10:30 PM $ 398.26
+0.00%
$ 397,148 $ 20,127
10:29 PM $ 399.28
-1.57%
$ 399,275 $ 20,138
10:28 PM $ 405.65
+0.00%
$ 399,275 $ 20,123
10:27 PM $ 405.65
+0.00%
$ 399,275 $ 20,123
10:26 PM $ 405.65
-1.40%
$ 399,275 $ 20,132
10:25 PM $ 411.42
+0.00%
$ 399,275 $ 20,116
10:24 PM $ 411.42
+0.00%
$ 411,420 $ 20,146
10:23 PM $ 405.07
+0.00%
$ 411,420 $ 20,046
10:22 PM $ 399.28
+0.00%
$ 411,420 $ 20,046
10:21 PM $ 399.28
+0.00%
$ 411,420 $ 20,046
10:20 PM $ 399.28
+0.00%
$ 411,420 $ 20,046
10:19 PM $ 399.28
+0.00%
$ 399,275 $ 20,022
10:18 PM $ 405.64
+0.00%
$ 399,275 $ 20,018
10:17 PM $ 405.64
+0.00%
$ 399,275 $ 20,018
10:16 PM $ 405.64
+0.00%
$ 399,275 $ 20,018
10:15 PM $ 411.42
+0.00%
$ 399,275 $ 20,014
10:14 PM $ 411.42
+0.00%
$ 411,420 $ 20,025
10:13 PM $ 405.05
+0.00%
$ 411,420 $ 20,025
10:12 PM $ 405.06
+0.00%
$ 411,420 $ 20,045
10:11 PM $ 405.06
+0.00%
$ 411,420 $ 20,045
10:10 PM $ 405.06
+0.00%
$ 411,420 $ 20,030
10:09 PM $ 399.28
+0.00%
$ 399,275 $ 20,030
10:08 PM $ 399.2
+0.00%
$ 399,275 $ 20,030
10:07 PM $ 399.2
+0.00%
$ 399,275 $ 20,045
10:06 PM $ 399.2
-1.43%
$ 399,275 $ 20,045
10:05 PM $ 404.98
+1.46%
$ 399,275 $ 20,016
10:04 PM $ 399.14
+0.00%
$ 399,135 $ 20,025
10:03 PM $ 405.57
+0.00%
$ 399,135 $ 20,016
10:02 PM $ 405.57
+0.00%
$ 399,135 $ 20,016
10:01 PM $ 405.57
+0.00%
$ 399,135 $ 20,016
Download