CrowdStrike xStock Historical Data

CRWDX Page 13
Download
Date Close Price change Market cap Trading volume
May 22, 2 AM $ 649.43
+0.00%
$ 649,430 $ 70
May 22, 1 AM $ 649.43
+0.00%
$ 649,430 $ 2,076
May 22, 12 AM $ 649.43
+0.00%
$ 649,430 $ 2,076
May 21, 11 PM $ 649.43
+0.00%
$ 649,430 $ 2,076
May 21, 10 PM $ 649.43
+0.17%
$ 649,430 $ 2,076
May 21, 9 PM $ 648.33
-0.04%
$ 648,326 $ 2,090
May 21, 8 PM $ 648.61
+0.00%
$ 648,606 $ 2,069
May 21, 7 PM $ 648.61
-1.58%
$ 648,606 $ 2,069
May 21, 6 PM $ 659.05
+0.00%
$ 659,050 $ 3,431
May 21, 5 PM $ 659.05
+1.61%
$ 659,050 $ 3,431
May 21, 4 PM $ 648.63
-0.07%
$ 648,627 $ 3,431
May 21, 3 PM $ 649.08
-1.51%
$ 649,076 $ 3,676
May 21, 2 PM $ 659.05
+1.93%
$ 659,050 $ 2,919
May 21, 1 PM $ 646.55
-0.56%
$ 646,551 $ 2,933
May 21, 12 PM $ 650.21
-1.49%
$ 650,206 $ 3,020
May 21, 11 AM $ 660.01
-0.28%
$ 660,008 $ 2,965
May 21, 10 AM $ 661.84
+0.28%
$ 661,839 $ 2,285
May 21, 9 AM $ 660.01
+0.00%
$ 660,005 $ 3,663
May 21, 8 AM $ 660.01
+0.00%
$ 660,005 $ 3,663
May 21, 7 AM $ 660.02
-0.25%
$ 660,017 $ 3,689
May 21, 6 AM $ 661.66
+0.00%
$ 661,660 $ 3,430
May 21, 5 AM $ 661.66
+1.32%
$ 661,660 $ 3,430
May 21, 4 AM $ 653.03
+0.00%
$ 653,029 $ 3,430
May 21, 3 AM $ 653.03
-1.30%
$ 653,029 $ 3,430
May 21, 2 AM $ 661.66
+1.32%
$ 661,660 $ 3,451
May 21, 1 AM $ 653.02
+0.00%
$ 653,025 $ 3,451
May 21, 12 AM $ 653.02
-1.31%
$ 653,025 $ 3,451
May 20, 11 PM $ 661.66
+0.00%
$ 661,660 $ 3,401
May 20, 10 PM $ 661.66
+2.44%
$ 661,660 $ 3,401
May 20, 9 PM $ 645.89
+0.00%
$ 645,890 $ 3,387
May 20, 8 PM $ 645.89
+0.40%
$ 645,890 $ 3,388
May 20, 7 PM $ 643.29
+0.02%
$ 643,288 $ 3,389
May 20, 6 PM $ 643.15
-0.13%
$ 643,151 $ 3,341
May 20, 5 PM $ 644.02
+0.00%
$ 644,019 $ 3,329
May 20, 4 PM $ 644.02
+0.17%
$ 644,019 $ 3,329
May 20, 3 PM $ 642.96
+1.14%
$ 642,957 $ 1,877
May 20, 2 PM $ 635.74
+3.70%
$ 635,740 $ 1,773
May 20, 1 PM $ 613.07
+0.84%
$ 613,067 $ 1,759
May 20, 12 PM $ 607.96
-0.36%
$ 607,960 $ 2,221
May 20, 11 AM $ 610.18
+0.45%
$ 610,180 $ 2,339
May 20, 10 AM $ 607.46
-0.52%
$ 607,458 $ 2,339
May 20, 9 AM $ 610.66
-1.23%
$ 610,661 $ 1,183
May 20, 8 AM $ 618.27
-0.01%
$ 618,272 $ 1,963
May 20, 7 AM $ 618.35
+0.00%
$ 618,352 $ 2,060
May 20, 6 AM $ 618.35
+0.00%
$ 618,352 $ 2,060
May 20, 5 AM $ 618.35
-0.12%
$ 618,352 $ 2,060
May 20, 4 AM $ 619.09
+0.00%
$ 619,089 $ 2,049
May 20, 3 AM $ 619.09
-0.32%
$ 619,089 $ 2,049
May 20, 2 AM $ 621.09
+0.00%
$ 621,086 $ 2,035
May 20, 1 AM $ 621.11
+1.36%
$ 621,111 $ 2,136