CrowdStrike xStock Historical Data

CRWDX Page 19
Download
Date Close Price change Market cap Trading volume
May 9, 7 AM $ 530.06
+0.00%
$ 530,060 $ 310
May 9, 6 AM $ 530.06
+0.00%
$ 530,060 $ 2,719
May 9, 5 AM $ 530.06
+0.00%
$ 530,060 $ 2,719
May 9, 4 AM $ 530.06
+0.00%
$ 530,060 $ 4,291
May 9, 3 AM $ 530.06
+0.00%
$ 530,060 $ 4,291
May 9, 2 AM $ 530.06
+0.00%
$ 530,060 $ 4,291
May 9, 1 AM $ 530.06
+0.00%
$ 530,060 $ 4,291
May 9, 12 AM $ 530.06
-0.48%
$ 530,060 $ 4,291
May 8, 11 PM $ 532.61
+2.42%
$ 532,610 $ 4,291
May 8, 10 PM $ 520.02
-1.48%
$ 520,020 $ 4,217
May 8, 9 PM $ 527.84
+0.45%
$ 527,838 $ 4,180
May 8, 8 PM $ 525.45
+1.12%
$ 525,452 $ 4,125
May 8, 7 PM $ 519.63
+0.00%
$ 519,630 $ 9,778
May 8, 6 PM $ 519.63
+0.00%
$ 519,630 $ 10,362
May 8, 5 PM $ 519.63
+0.13%
$ 519,630 $ 10,362
May 8, 4 PM $ 518.94
+0.26%
$ 518,944 $ 10,297
May 8, 3 PM $ 517.62
+3.61%
$ 517,620 $ 12,002
May 8, 2 PM $ 499.58
+0.00%
$ 499,584 $ 11,949
May 8, 1 PM $ 499.59
-0.59%
$ 499,595 $ 11,991
May 8, 12 PM $ 502.55
+0.00%
$ 502,550 $ 12,699
May 8, 11 AM $ 502.55
-0.22%
$ 502,550 $ 12,699
May 8, 10 AM $ 503.66
+0.00%
$ 503,657 $ 12,699
May 8, 9 AM $ 503.66
+0.27%
$ 503,657 $ 12,699
May 8, 8 AM $ 502.29
-0.31%
$ 502,294 $ 12,479
May 8, 7 AM $ 503.83
-0.57%
$ 503,834 $ 12,399
May 8, 6 AM $ 506.71
-0.33%
$ 506,708 $ 9,946
May 8, 5 AM $ 508.37
+1.01%
$ 508,372 $ 9,135
May 8, 4 AM $ 503.29
+0.00%
$ 503,288 $ 9,135
May 8, 3 AM $ 503.29
+0.12%
$ 503,288 $ 9,135
May 8, 2 AM $ 502.7
-0.12%
$ 502,700 $ 9,135
May 8, 1 AM $ 503.29
-0.28%
$ 503,288 $ 9,135
May 8, 12 AM $ 504.68
+0.39%
$ 504,681 $ 9,146
May 7, 11 PM $ 502.7
+0.00%
$ 502,700 $ 9,078
May 7, 10 PM $ 502.7
-0.20%
$ 502,700 $ 9,078
May 7, 9 PM $ 503.72
+0.00%
$ 503,719 $ 9,078
May 7, 8 PM $ 503.72
+0.24%
$ 503,719 $ 9,078
May 7, 7 PM $ 502.49
+0.64%
$ 502,493 $ 8,932
May 7, 6 PM $ 499.31
-0.31%
$ 499,308 $ 8,153
May 7, 5 PM $ 500.86
+0.00%
$ 500,857 $ 2,951
May 7, 4 PM $ 500.86
-0.20%
$ 500,857 $ 2,951
May 7, 3 PM $ 501.84
+1.45%
$ 501,845 $ 1,701
May 7, 2 PM $ 494.66
+2.06%
$ 494,655 $ 1,413
May 7, 1 PM $ 484.65
+0.95%
$ 484,653 $ 941
May 7, 12 PM $ 476.64
+3.25%
$ 476,637 $ 774
May 7, 11 AM $ 461.62
+0.00%
$ 461,620 $ 290
May 7, 10 AM $ 461.62
+0.00%
$ 461,620 $ 290
May 7, 9 AM $ 461.62
-0.73%
$ 461,620 $ 333
May 7, 8 AM $ 465.01
+0.00%
$ 465,013 $ 333
May 7, 7 AM $ 465.01
+0.02%
$ 465,013 $ 333
May 7, 6 AM $ 464.94
+0.72%
$ 464,942 $ 340