CrowdStrike xStock Historical Data

CRWDX Page 16
Download
Date Close Price change Market cap Trading volume
May 15, 11 PM $ 600.11
-0.05%
$ 600,108 $ 9,238
May 15, 10 PM $ 600.4
+0.00%
$ 600,395 $ 9,232
May 15, 9 PM $ 600.4
+1.47%
$ 600,395 $ 9,232
May 15, 8 PM $ 591.67
-0.20%
$ 591,673 $ 9,050
May 15, 7 PM $ 592.87
+0.00%
$ 592,871 $ 8,945
May 15, 6 PM $ 592.87
+0.48%
$ 592,871 $ 8,945
May 15, 5 PM $ 590.03
+0.38%
$ 590,030 $ 6,552
May 15, 4 PM $ 587.82
+0.50%
$ 587,819 $ 6,466
May 15, 3 PM $ 584.87
+1.12%
$ 584,870 $ 1,989
May 15, 2 PM $ 578.38
+0.00%
$ 578,380 $ 147
May 15, 1 PM $ 578.38
+17.90%
$ 578,380 $ 143
May 15, 12 PM $ 490.58
-1.44%
$ 490,584 $ 15
May 15, 11 AM $ 497.75
+0.00%
$ 497,749 $ 15
May 15, 10 AM $ 497.75
+0.01%
$ 497,749 $ 15
May 15, 9 AM $ 497.68
-0.43%
$ 497,679 $ 15
May 15, 8 AM $ 499.83
+0.00%
$ 499,825 $ 15
May 15, 7 AM $ 499.82
+0.01%
$ 499,816 $ 15
May 15, 6 AM $ 499.78
+0.39%
$ 499,775 $ 15
May 15, 5 AM $ 497.83
+0.00%
$ 497,828 $ 15
May 15, 4 AM $ 497.82
+0.02%
$ 497,818 $ 15
May 15, 3 AM $ 497.74
-0.01%
$ 497,738 $ 586
May 15, 2 AM $ 497.77
-0.01%
$ 497,769 $ 679
May 15, 1 AM $ 497.81
+0.01%
$ 497,808 $ 679
May 15, 12 AM $ 497.75
-0.01%
$ 497,748 $ 679
May 14, 11 PM $ 497.79
+0.00%
$ 497,789 $ 679
May 14, 10 PM $ 497.78
+0.00%
$ 497,779 $ 679
May 14, 9 PM $ 497.78
-0.03%
$ 497,778 $ 679
May 14, 8 PM $ 497.95
+0.08%
$ 497,948 $ 679
May 14, 7 PM $ 497.53
+0.01%
$ 497,530 $ 678
May 14, 6 PM $ 497.46
-0.11%
$ 497,461 $ 678
May 14, 5 PM $ 498.01
-8.65%
$ 498,007 $ 679
May 14, 4 PM $ 530.09
+6.50%
$ 530,089 $ 1,131
May 14, 3 PM $ 497.75
+2.63%
$ 497,749 $ 679
May 14, 2 PM $ 484.97
+0.32%
$ 484,972 $ 665
May 14, 1 PM $ 483.41
-0.20%
$ 483,414 $ 663
May 14, 12 PM $ 484.37
+0.24%
$ 484,371 $ 665
May 14, 11 AM $ 483.2
-0.09%
$ 483,202 $ 663
May 14, 10 AM $ 483.65
+0.12%
$ 483,645 $ 664
May 14, 9 AM $ 483.07
-0.04%
$ 483,067 $ 663
May 14, 8 AM $ 483.27
+0.01%
$ 483,269 $ 663
May 14, 7 AM $ 483.22
-0.02%
$ 483,221 $ 663
May 14, 6 AM $ 483.31
+0.30%
$ 483,308 $ 663
May 14, 5 AM $ 481.88
+0.01%
$ 481,885 $ 661
May 14, 4 AM $ 481.86
+0.00%
$ 481,856 $ 661
May 14, 1 AM $ 451.41
+0.00%
$ 451,410 $ 30
May 14, 12 AM $ 451.41
+0.00%
$ 451,410 $ 30
May 13, 11 PM $ 451.42
+0.01%
$ 451,418 $ 30
May 13, 10 PM $ 451.36
-0.02%
$ 451,356 $ 30
May 13, 9 PM $ 451.46
-0.31%
$ 451,463 $ 30
May 13, 8 PM $ 452.87
+0.14%
$ 452,869 $ 30