CrowdStrike xStock Historical Data

CRWDX Page 17
Download
Date Close Price change Market cap Trading volume
May 13, 8 PM $ 452.87
+0.14%
$ 452,869 $ 30
May 13, 7 PM $ 452.23
-0.09%
$ 452,228 $ 30
May 13, 6 PM $ 452.62
-1.73%
$ 452,621 $ 30
May 13, 5 PM $ 460.59
-0.04%
$ 460,591 $ 30
May 13, 4 PM $ 460.8
+0.07%
$ 460,797 $ 30
May 13, 3 PM $ 460.48
+0.11%
$ 460,479 $ 30
May 13, 2 PM $ 459.96
+0.17%
$ 459,956 $ 30
May 13, 1 PM $ 459.18
-0.24%
$ 459,184 $ 30
May 13, 12 PM $ 460.27
-0.71%
$ 460,273 $ 30
May 13, 11 AM $ 463.58
+0.03%
$ 463,584 $ 31
May 13, 10 AM $ 463.43
-0.02%
$ 463,432 $ 31
May 13, 9 AM $ 463.53
-0.07%
$ 463,526 $ 31
May 13, 8 AM $ 463.87
+0.01%
$ 463,868 $ 71
May 13, 7 AM $ 463.83
-0.02%
$ 463,830 $ 71
May 13, 1 AM $ 612.57
+0.00%
$ 612,573 $ 120
May 13, 12 AM $ 612.57
-0.11%
$ 612,573 $ 133
May 12, 11 PM $ 613.23
+0.11%
$ 613,233 $ 133
May 12, 10 PM $ 612.54
-0.02%
$ 612,536 $ 133
May 12, 9 PM $ 612.66
+0.03%
$ 612,661 $ 133
May 12, 8 PM $ 612.47
-0.03%
$ 612,473 $ 133
May 12, 7 PM $ 612.67
-0.02%
$ 612,673 $ 133
May 12, 6 PM $ 612.77
+0.08%
$ 612,772 $ 133
May 12, 5 PM $ 612.31
+0.09%
$ 612,311 $ 133
May 12, 4 PM $ 611.74
+0.13%
$ 611,742 $ 133
May 12, 3 PM $ 610.92
-0.07%
$ 610,919 $ 133
May 12, 2 PM $ 611.34
-0.11%
$ 611,341 $ 133
May 12, 1 PM $ 611.99
-0.12%
$ 611,985 $ 133
May 12, 12 PM $ 612.75
-0.30%
$ 612,748 $ 133
May 12, 11 AM $ 614.56
+0.13%
$ 614,563 $ 134
May 12, 10 AM $ 613.77
-0.13%
$ 613,773 $ 134
May 12, 9 AM $ 614.58
+0.00%
$ 614,576 $ 134
May 12, 5 AM $ 622.38
-0.01%
$ 622,376 $ 82
May 12, 4 AM $ 622.44
+0.01%
$ 622,440 $ 82
May 12, 3 AM $ 622.4
+0.01%
$ 622,401 $ 123
May 12, 2 AM $ 622.34
-0.01%
$ 622,338 $ 88
May 12, 1 AM $ 622.41
+3.96%
$ 622,414 $ 899
May 12, 12 AM $ 598.68
+0.00%
$ 598,681 $ 885
May 11, 11 PM $ 598.71
+0.02%
$ 598,706 $ 908
May 11, 10 PM $ 598.6
-0.01%
$ 598,596 $ 908
May 11, 9 PM $ 598.63
+0.08%
$ 598,633 $ 908
May 11, 8 PM $ 598.18
-0.01%
$ 598,183 $ 908
May 11, 7 PM $ 598.22
+0.02%
$ 598,218 $ 908
May 11, 6 PM $ 598.07
+0.06%
$ 598,072 $ 907
May 11, 5 PM $ 597.7
+0.10%
$ 597,696 $ 907
May 11, 4 PM $ 597.11
-0.03%
$ 597,113 $ 906
May 11, 3 PM $ 597.32
-0.23%
$ 597,318 $ 906
May 11, 2 PM $ 598.69
-0.01%
$ 598,694 $ 908
May 11, 1 PM $ 598.73
+0.10%
$ 598,731 $ 934
May 11, 12 PM $ 598.12
-0.33%
$ 598,120 $ 933
May 11, 11 AM $ 600.08
-0.01%
$ 600,075 $ 936