CrowdStrike xStock Historical Data

CRWDX Page 18
Download
Date Close Price change Market cap Trading volume
May 11, 11 AM $ 600.08
-0.01%
$ 600,075 $ 936
May 11, 10 AM $ 600.13
+0.01%
$ 600,125 $ 936
May 11, 9 AM $ 600.08
+0.01%
$ 600,076 $ 952
May 11, 8 AM $ 600.01
-0.01%
$ 600,014 $ 952
May 11, 7 AM $ 600.1
+0.03%
$ 600,100 $ 952
May 11, 6 AM $ 599.94
+0.03%
$ 599,940 $ 952
May 11, 5 AM $ 599.74
+0.00%
$ 599,742 $ 952
May 11, 4 AM $ 599.77
-0.09%
$ 599,769 $ 952
May 11, 3 AM $ 600.32
-1.12%
$ 600,320 $ 912
May 11, 2 AM $ 607.12
+0.01%
$ 607,122 $ 875
May 11, 1 AM $ 607.05
+0.01%
$ 607,047 $ 65
May 11, 12 AM $ 607.01
-12.99%
$ 607,011 $ 65
May 10, 11 PM $ 698.23
+0.00%
$ 698,227 $ 4,219
May 10, 10 PM $ 698.24
+0.00%
$ 698,241 $ 4,219
May 10, 9 PM $ 698.24
-0.45%
$ 698,241 $ 4,219
May 10, 8 PM $ 701.41
+4.48%
$ 701,411 $ 4,722
May 10, 7 PM $ 671.34
+0.00%
$ 671,340 $ 518
May 10, 6 PM $ 671.34
+0.00%
$ 671,340 $ 518
May 10, 5 PM $ 671.34
-3.75%
$ 671,340 $ 518
May 10, 4 PM $ 697.53
+3.90%
$ 697,531 $ 5,541
May 10, 1 PM $ 609.17
+0.00%
$ 609,170 $ 735
May 10, 12 PM $ 609.17
+0.00%
$ 609,170 $ 738
May 10, 11 AM $ 609.17
+0.00%
$ 609,170 $ 738
May 10, 10 AM $ 609.17
+0.00%
$ 609,170 $ 782
May 10, 9 AM $ 609.17
+0.00%
$ 609,170 $ 800
May 10, 8 AM $ 609.17
+0.00%
$ 609,170 $ 808
May 10, 7 AM $ 609.17
+0.00%
$ 609,170 $ 808
May 10, 6 AM $ 609.17
+0.00%
$ 609,170 $ 808
May 10, 5 AM $ 609.17
+0.00%
$ 609,170 $ 808
May 10, 4 AM $ 609.17
+0.00%
$ 609,170 $ 808
May 10, 3 AM $ 609.17
+0.00%
$ 609,170 $ 22,138
May 10, 2 AM $ 609.17
+0.00%
$ 609,170 $ 22,138
May 10, 1 AM $ 609.17
-3.80%
$ 609,170 $ 22,138
May 10, 12 AM $ 633.22
+4.00%
$ 633,220 $ 21,878
May 9, 11 PM $ 608.87
+0.00%
$ 608,870 $ 21,779
May 9, 10 PM $ 608.87
+0.00%
$ 608,870 $ 21,821
May 9, 9 PM $ 608.87
-0.17%
$ 608,870 $ 21,895
May 9, 8 PM $ 609.97
+4.18%
$ 609,970 $ 21,653
May 9, 7 PM $ 585.47
+0.00%
$ 585,472 $ 20,744
May 9, 6 PM $ 585.45
+0.00%
$ 585,450 $ 20,729
May 9, 5 PM $ 585.47
+0.00%
$ 585,472 $ 20,744
May 9, 4 PM $ 585.47
+0.00%
$ 585,472 $ 20,809
May 9, 3 PM $ 585.47
-0.08%
$ 585,472 $ 20,821
May 9, 2 PM $ 585.96
+0.12%
$ 585,961 $ 20,789
May 9, 1 PM $ 585.25
+0.00%
$ 585,250 $ 20,766
May 9, 11 AM $ 564.3
+1.85%
$ 564,300 $ 197
May 9, 10 AM $ 554.03
+0.47%
$ 554,030 $ 175
May 9, 9 AM $ 551.44
+4.03%
$ 551,440 $ 327
May 9, 8 AM $ 530.06
+0.00%
$ 530,060 $ 310
May 9, 7 AM $ 530.06
+0.00%
$ 530,060 $ 310