CrowdStrike xStock Historical Data

CRWDX Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 12 PM $ 651.99
-0.95%
$ 651,988 $ 171
May 28, 11 AM $ 658.25
-0.06%
$ 658,250 $ 549
May 28, 10 AM $ 658.62
+0.00%
$ 658,621 $ 598
May 28, 9 AM $ 658.62
-0.06%
$ 658,621 $ 598
May 28, 8 AM $ 659.01
+0.00%
$ 659,007 $ 659
May 28, 7 AM $ 659.01
+2.44%
$ 659,007 $ 659
May 28, 6 AM $ 643.28
+0.00%
$ 643,281 $ 615
May 28, 5 AM $ 643.28
+0.50%
$ 643,281 $ 615
May 28, 4 AM $ 640.07
+0.00%
$ 640,070 $ 110
May 28, 3 AM $ 640.07
+0.00%
$ 640,070 $ 110
May 28, 2 AM $ 640.07
+0.00%
$ 640,070 $ 110
May 28, 1 AM $ 640.07
+0.00%
$ 640,070 $ 110
May 28, 12 AM $ 640.07
+0.00%
$ 640,070 $ 2,127
May 27, 11 PM $ 640.07
-1.36%
$ 640,070 $ 2,127
May 27, 10 PM $ 648.9
+0.00%
$ 648,900 $ 2,124
May 27, 9 PM $ 648.9
+0.45%
$ 648,900 $ 2,143
May 27, 8 PM $ 645.96
+0.00%
$ 645,963 $ 2,143
May 27, 7 PM $ 645.96
-0.57%
$ 645,963 $ 2,143
May 27, 6 PM $ 649.66
+0.03%
$ 649,659 $ 2,458
May 27, 5 PM $ 649.47
+0.69%
$ 649,465 $ 2,456
May 27, 4 PM $ 645.01
+0.00%
$ 645,010 $ 2,427
May 27, 3 PM $ 645.01
-0.17%
$ 645,010 $ 3,677
May 27, 2 PM $ 646.1
+0.00%
$ 646,097 $ 3,629
May 27, 1 PM $ 646.11
+0.01%
$ 646,106 $ 3,643
May 27, 12 PM $ 644.53
-1.37%
$ 644,526 $ 3,720
May 27, 11 AM $ 653.5
-0.56%
$ 653,504 $ 3,705
May 27, 10 AM $ 657.2
-0.45%
$ 657,195 $ 3,406
May 27, 9 AM $ 660.15
-0.03%
$ 660,147 $ 4,119
May 27, 8 AM $ 660.35
-1.42%
$ 660,348 $ 4,206
May 27, 7 AM $ 669.86
+0.00%
$ 669,860 $ 6,808
May 27, 6 AM $ 669.86
+0.00%
$ 669,860 $ 6,808
May 27, 5 AM $ 669.86
+0.00%
$ 669,860 $ 6,808
May 27, 4 AM $ 669.86
+0.13%
$ 669,860 $ 6,808
May 27, 3 AM $ 668.99
+0.00%
$ 668,986 $ 6,808
May 27, 2 AM $ 668.99
+0.00%
$ 668,988 $ 6,819
May 27, 1 AM $ 668.99
+0.00%
$ 668,988 $ 6,819
May 27, 12 AM $ 668.99
+0.00%
$ 668,988 $ 6,819
May 26, 11 PM $ 668.99
-0.13%
$ 668,988 $ 6,819
May 26, 10 PM $ 669.86
+0.00%
$ 669,860 $ 5,294
May 26, 9 PM $ 669.84
+0.00%
$ 669,839 $ 5,276
May 26, 8 PM $ 669.84
-0.69%
$ 669,839 $ 5,276
May 26, 7 PM $ 674.52
+0.11%
$ 674,518 $ 5,252
May 26, 6 PM $ 673.8
+0.00%
$ 673,800 $ 4,849
May 26, 5 PM $ 673.8
+0.00%
$ 673,800 $ 4,849
May 26, 4 PM $ 673.8
+1.50%
$ 673,800 $ 4,861
May 26, 3 PM $ 663.82
+0.56%
$ 663,820 $ 3,611
May 26, 2 PM $ 660.12
+0.13%
$ 660,122 $ 3,614
May 26, 1 PM $ 659.29
-0.36%
$ 659,289 $ 4,562
May 26, 12 PM $ 661.67
+0.37%
$ 661,670 $ 4,468
May 26, 11 AM $ 659.24
+0.00%
$ 659,240 $ 4,454