CrowdStrike xStock Historical Data

CRWDX Page 12
Download
Date Close Price change Market cap Trading volume
May 24, 9 AM $ 639.36
+3.07%
$ 639,360 $ 9,502
May 24, 8 AM $ 620.34
+0.00%
$ 620,340 $ 11,904
May 24, 7 AM $ 620.34
+0.00%
$ 620,340 $ 11,893
May 24, 6 AM $ 620.34
-0.29%
$ 620,340 $ 11,893
May 24, 5 AM $ 622.17
+0.29%
$ 622,170 $ 11,892
May 24, 4 AM $ 620.35
+0.00%
$ 620,350 $ 13,249
May 24, 3 AM $ 620.35
+0.00%
$ 620,350 $ 13,268
May 24, 2 AM $ 620.35
+0.00%
$ 620,350 $ 13,271
May 24, 1 AM $ 620.35
+0.00%
$ 620,350 $ 14,456
May 24, 12 AM $ 620.35
+0.00%
$ 620,350 $ 27,170
May 23, 11 PM $ 620.35
+0.00%
$ 620,350 $ 27,170
May 23, 10 PM $ 620.35
+0.00%
$ 620,350 $ 27,170
May 23, 9 PM $ 620.35
-0.32%
$ 620,350 $ 27,172
May 23, 8 PM $ 622.34
+0.00%
$ 622,340 $ 27,105
May 23, 2 PM $ 737.5
+0.00%
$ 737,500 $ 15,280
May 23, 12 PM $ 745
+0.00%
$ 745,000 $ 14,152
May 23, 11 AM $ 777
+0.00%
$ 777,000 $ 13,245
May 23, 9 AM $ 750.26
+17.95%
$ 750,260 $ 12,071
May 23, 8 AM $ 636.07
+0.00%
$ 636,070 $ 19,810
May 23, 7 AM $ 636.07
+0.00%
$ 636,070 $ 19,831
May 23, 6 AM $ 636.07
+0.00%
$ 636,070 $ 19,894
May 23, 5 AM $ 636.07
-1.87%
$ 636,070 $ 19,894
May 23, 4 AM $ 648.16
-2.04%
$ 648,162 $ 18,519
May 23, 3 AM $ 661.66
+0.00%
$ 661,660 $ 18,500
May 23, 2 AM $ 636.22
-3.46%
$ 636,220 $ 18,498
May 23, 1 AM $ 640.25
-5.01%
$ 640,250 $ 11,853
May 23, 12 AM $ 674
+0.00%
$ 674,000 $ 6,840
May 22, 11 PM $ 674
+0.00%
$ 674,000 $ 6,840
May 22, 10 PM $ 674
+2.05%
$ 674,000 $ 6,840
May 22, 9 PM $ 660.45
+0.65%
$ 660,450 $ 6,837
May 22, 8 PM $ 656.2
-0.85%
$ 656,197 $ 6,858
May 22, 7 PM $ 661.84
-0.82%
$ 661,839 $ 6,889
May 22, 6 PM $ 667.34
+0.00%
$ 667,340 $ 3,643
May 22, 5 PM $ 667.34
-0.24%
$ 667,340 $ 3,643
May 22, 4 PM $ 668.95
-0.19%
$ 668,949 $ 3,643
May 22, 3 PM $ 670.23
+0.79%
$ 670,227 $ 2,320
May 22, 2 PM $ 664.98
+1.70%
$ 664,977 $ 2,996
May 22, 1 PM $ 653.83
+0.53%
$ 653,830 $ 2,937
May 22, 12 PM $ 650.36
-0.40%
$ 650,358 $ 2,937
May 22, 11 AM $ 652.94
+0.00%
$ 652,938 $ 3,482
May 22, 10 AM $ 652.95
+0.00%
$ 652,948 $ 3,671
May 22, 9 AM $ 652.95
+0.35%
$ 652,947 $ 3,788
May 22, 8 AM $ 650.65
+0.04%
$ 650,647 $ 3,715
May 22, 7 AM $ 650.36
+0.29%
$ 650,363 $ 3,695
May 22, 6 AM $ 648.49
+0.00%
$ 648,487 $ 3,890
May 22, 5 AM $ 648.49
-0.35%
$ 648,487 $ 3,890
May 22, 4 AM $ 650.75
+0.20%
$ 650,754 $ 2,079
May 22, 3 AM $ 649.43
+0.00%
$ 649,430 $ 70
May 22, 2 AM $ 649.43
+0.00%
$ 649,430 $ 70
May 22, 1 AM $ 649.43
+0.00%
$ 649,430 $ 2,076