CrowdStrike xStock Historical Data

CRWDX Page 21
Download
Date Close Price change Market cap Trading volume
May 7, 5 AM $ 461.62
+0.00%
$ 461,620 $ 340
May 7, 4 AM $ 461.62
+0.00%
$ 461,620 $ 340
May 7, 3 AM $ 461.62
-0.71%
$ 461,620 $ 342
May 7, 2 AM $ 464.92
+0.16%
$ 464,924 $ 395
May 7, 1 AM $ 464.17
+0.00%
$ 464,167 $ 444
May 7, 12 AM $ 464.17
-0.14%
$ 464,167 $ 444
May 6, 11 PM $ 464.82
+0.00%
$ 464,818 $ 397
May 6, 10 PM $ 464.82
+0.03%
$ 464,818 $ 397
May 6, 9 PM $ 464.7
+0.38%
$ 464,699 $ 412
May 6, 8 PM $ 462.96
+0.00%
$ 462,958 $ 948
May 6, 7 PM $ 462.96
+0.00%
$ 462,958 $ 948
May 6, 6 PM $ 462.96
+0.01%
$ 462,958 $ 948
May 6, 5 PM $ 462.93
-0.07%
$ 462,928 $ 969
May 6, 4 PM $ 462.65
+0.16%
$ 462,646 $ 924
May 6, 3 PM $ 461.91
-0.07%
$ 461,914 $ 3,223
May 6, 2 PM $ 462.25
+0.00%
$ 462,253 $ 3,278
May 6, 1 PM $ 462.25
-2.55%
$ 462,253 $ 3,278
May 6, 12 PM $ 474.34
-0.05%
$ 474,335 $ 3,152
May 6, 11 AM $ 474.56
+0.00%
$ 474,559 $ 3,459
May 6, 10 AM $ 474.56
+0.47%
$ 474,557 $ 3,482
May 6, 9 AM $ 472.32
-0.12%
$ 472,320 $ 3,439
May 6, 8 AM $ 472.88
+0.00%
$ 472,884 $ 3,484
May 6, 7 AM $ 472.88
+0.16%
$ 472,884 $ 3,484
May 6, 6 AM $ 472.13
+0.00%
$ 472,135 $ 3,620
May 6, 5 AM $ 472.13
+0.00%
$ 472,135 $ 3,620
May 6, 4 AM $ 472.13
+0.13%
$ 472,135 $ 3,620
May 6, 3 AM $ 471.53
+0.21%
$ 471,530 $ 3,618
May 6, 2 AM $ 470.52
+0.90%
$ 470,520 $ 3,618
May 6, 1 AM $ 466.32
-0.34%
$ 466,320 $ 3,864
May 6, 12 AM $ 467.89
+0.34%
$ 467,892 $ 3,864
May 5, 11 PM $ 466.32
+0.00%
$ 466,320 $ 3,864
May 5, 10 PM $ 466.32
-3.38%
$ 466,320 $ 3,864
May 5, 9 PM $ 482.61
+1.13%
$ 482,611 $ 3,849
May 5, 8 PM $ 477.23
+0.00%
$ 477,232 $ 3,312
May 5, 7 PM $ 477.23
+0.01%
$ 477,232 $ 3,324
May 5, 6 PM $ 477.19
+0.48%
$ 477,188 $ 3,769
May 5, 5 PM $ 474.89
-0.11%
$ 474,889 $ 3,748
May 5, 4 PM $ 475.43
-0.29%
$ 475,432 $ 3,689
May 5, 3 PM $ 476.81
+0.84%
$ 476,806 $ 1,618
May 5, 2 PM $ 472.83
+0.49%
$ 472,834 $ 1,579
May 5, 1 PM $ 470.55
-0.06%
$ 470,550 $ 1,702
May 5, 12 PM $ 470.81
+0.00%
$ 470,811 $ 1,702
May 5, 11 AM $ 470.81
-2.06%
$ 470,811 $ 1,704
May 5, 10 AM $ 480.71
+0.00%
$ 480,708 $ 1,527
May 5, 9 AM $ 480.69
+0.61%
$ 480,687 $ 1,580
May 5, 8 AM $ 477.77
-0.10%
$ 477,768 $ 1,534
May 5, 7 AM $ 478.23
+0.00%
$ 478,227 $ 1,793
May 5, 6 AM $ 478.23
+2.03%
$ 478,227 $ 1,793
May 5, 5 AM $ 468.71
+0.00%
$ 468,710 $ 1,620
May 5, 4 AM $ 468.71
+0.00%
$ 468,710 $ 1,620