CrowdStrike xStock Historical Data

CRWDX Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 12 AM $ 584.3
+5.83%
$ 584,302 $ 14,240
May 17, 11 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 10 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 9 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 8 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 7 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 6 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 5 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 4 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 3 PM $ 552.1
+0.00%
$ 552,100 $ 8,396
May 17, 2 PM $ 581.19
-3.13%
$ 581,190 $ 3,977
May 17, 1 PM $ 600
-1.85%
$ 600,000 $ 6,758
May 17, 12 PM $ 608.86
+5.66%
$ 608,860 $ 5,820
May 17, 11 AM $ 576.24
-3.85%
$ 576,240 $ 3,789
May 17, 10 AM $ 578.21
-1.24%
$ 578,210 $ 3,163
May 17, 9 AM $ 585.45
-2.42%
$ 585,450 $ 3,189
May 17, 8 AM $ 608.27
+1.38%
$ 608,273 $ 4,314
May 17, 7 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 6 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 5 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 4 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 3 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 2 AM $ 600
+0.00%
$ 600,000 $ 6,956
May 17, 1 AM $ 600
+0.07%
$ 600,000 $ 7,076
May 17, 12 AM $ 599.57
+0.05%
$ 599,568 $ 9,360
May 16, 11 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 10 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 9 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 8 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 7 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 6 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 5 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 4 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 3 PM $ 599.29
+0.00%
$ 599,290 $ 9,788
May 16, 2 PM $ 599.29
-1.57%
$ 599,290 $ 11,728
May 16, 1 PM $ 576.26
-1.57%
$ 576,260 $ 11,233
May 16, 12 PM $ 585.45
+0.00%
$ 585,450 $ 11,206
May 16, 11 AM $ 585.45
+0.00%
$ 585,450 $ 11,206
May 16, 10 AM $ 585.45
+0.00%
$ 585,450 $ 10,790
May 16, 9 AM $ 550
-3.51%
$ 550,000 $ 10,245
May 16, 8 AM $ 597.56
-0.26%
$ 597,558 $ 8,531
May 16, 7 AM $ 599.1
+0.00%
$ 599,100 $ 4,839
May 16, 6 AM $ 599.1
+0.00%
$ 599,100 $ 4,839
May 16, 5 AM $ 599.1
+0.00%
$ 599,100 $ 4,841
May 16, 4 AM $ 599.1
+0.00%
$ 599,100 $ 12,090
May 16, 3 AM $ 599.1
+0.00%
$ 599,100 $ 12,090
May 16, 2 AM $ 599.1
-3.18%
$ 599,100 $ 12,090
May 16, 1 AM $ 618.77
+3.45%
$ 618,775 $ 11,912
May 16, 12 AM $ 598.14
-0.33%
$ 598,144 $ 9,715
May 15, 11 PM $ 600.11
-0.05%
$ 600,108 $ 9,238