CrowdStrike xStock Historical Data

CRWDX Page 14
Download
Date Close Price change Market cap Trading volume
May 20, 1 AM $ 621.11
+1.36%
$ 621,111 $ 2,136
May 20, 12 AM $ 612.76
-1.34%
$ 612,760 $ 2,136
May 19, 11 PM $ 621.11
+0.88%
$ 621,111 $ 2,136
May 19, 10 PM $ 615.68
+0.48%
$ 615,684 $ 6,102
May 19, 9 PM $ 612.76
+0.00%
$ 612,760 $ 6,674
May 19, 8 PM $ 616
-0.64%
$ 616,002 $ 6,673
May 19, 7 PM $ 619.97
-0.14%
$ 619,973 $ 6,672
May 19, 6 PM $ 620.85
-0.03%
$ 620,851 $ 6,748
May 19, 5 PM $ 621.06
+0.34%
$ 621,058 $ 7,252
May 19, 4 PM $ 618.95
+0.00%
$ 618,950 $ 7,640
May 19, 3 PM $ 618.95
-0.36%
$ 618,950 $ 7,643
May 19, 2 PM $ 621.2
+0.01%
$ 621,199 $ 7,643
May 19, 1 PM $ 621.17
+0.66%
$ 621,165 $ 7,758
May 19, 12 PM $ 617.12
+0.00%
$ 617,115 $ 7,306
May 19, 11 AM $ 617.12
-0.32%
$ 617,115 $ 7,306
May 19, 10 AM $ 619.08
+1.03%
$ 619,084 $ 7,310
May 19, 9 AM $ 612.77
+0.00%
$ 612,770 $ 7,036
May 19, 8 AM $ 612.77
+0.07%
$ 612,770 $ 7,036
May 19, 7 AM $ 612.32
+0.28%
$ 612,319 $ 6,137
May 19, 6 AM $ 610.6
+0.00%
$ 610,605 $ 6,015
May 19, 5 AM $ 610.6
-1.85%
$ 610,605 $ 6,015
May 19, 4 AM $ 622.1
+0.00%
$ 622,100 $ 6,104
May 19, 3 AM $ 622.1
+0.07%
$ 622,100 $ 6,577
May 19, 2 AM $ 621.65
-0.07%
$ 621,647 $ 6,577
May 19, 1 AM $ 622.1
+0.00%
$ 622,100 $ 12,502
May 19, 12 AM $ 622.1
+0.00%
$ 622,100 $ 12,764
May 18, 11 PM $ 622.1
+2.45%
$ 622,100 $ 13,178
May 18, 10 PM $ 607.25
+0.00%
$ 607,250 $ 9,213
May 18, 9 PM $ 607.25
-1.42%
$ 607,250 $ 9,176
May 18, 8 PM $ 615.99
-0.23%
$ 615,987 $ 9,176
May 18, 7 PM $ 617.38
+0.83%
$ 617,376 $ 8,770
May 18, 6 PM $ 612.29
+0.13%
$ 612,287 $ 8,593
May 18, 5 PM $ 611.47
+0.72%
$ 611,470 $ 8,008
May 18, 4 PM $ 607.12
+0.08%
$ 607,120 $ 7,879
May 18, 3 PM $ 606.63
-0.50%
$ 606,629 $ 7,815
May 18, 2 PM $ 609.66
+2.36%
$ 609,656 $ 7,791
May 18, 1 PM $ 595.6
+0.56%
$ 595,600 $ 9,385
May 18, 12 PM $ 592.27
+0.07%
$ 592,267 $ 10,165
May 18, 11 AM $ 591.87
+0.35%
$ 591,870 $ 12,236
May 18, 10 AM $ 589.8
-0.16%
$ 589,800 $ 12,434
May 18, 9 AM $ 590.77
+0.00%
$ 590,770 $ 13,228
May 18, 8 AM $ 590.77
+0.13%
$ 590,770 $ 13,366
May 18, 7 AM $ 589.99
+0.00%
$ 589,988 $ 15,423
May 18, 6 AM $ 589.99
+0.00%
$ 589,988 $ 15,423
May 18, 5 AM $ 589.99
+0.58%
$ 589,988 $ 15,423
May 18, 4 AM $ 586.61
+0.29%
$ 586,608 $ 15,241
May 18, 3 AM $ 584.89
-0.02%
$ 584,890 $ 14,768
May 18, 2 AM $ 585.02
+0.00%
$ 585,018 $ 14,768
May 18, 1 AM $ 585.02
-0.48%
$ 585,018 $ 14,768
May 18, 12 AM $ 584.3
+5.83%
$ 584,302 $ 14,240