CrowdStrike xStock Historical Data

CRWDX Page 26
Download
Date Close Price change Market cap Trading volume
Apr 27, 1 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 27, 12 AM $ 520
+0.00%
$ 520,000 $ 181
Apr 26, 11 PM $ 520
+0.00%
$ 520,000 $ 199
Apr 26, 10 PM $ 520
+0.00%
$ 520,000 $ 199
Apr 26, 9 PM $ 483.96
-6.93%
$ 483,965 $ 304
Apr 26, 8 PM $ 520
+0.33%
$ 520,000 $ 199
Apr 26, 7 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 6 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 5 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 4 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 3 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 2 PM $ 518.3
+0.00%
$ 518,298 $ 199
Apr 26, 1 PM $ 518.3
-2.47%
$ 518,298 $ 199
Apr 26, 12 PM $ 531.44
+2.54%
$ 531,443 $ 304
Apr 26, 11 AM $ 518.3
+1.48%
$ 518,298 $ 199
Apr 26, 10 AM $ 510.75
+0.00%
$ 510,753 $ 537
Apr 26, 9 AM $ 510.75
-1.56%
$ 510,753 $ 537
Apr 26, 8 AM $ 518.82
+0.00%
$ 518,823 $ 492
Apr 26, 7 AM $ 518.82
+0.00%
$ 518,823 $ 492
Apr 26, 6 AM $ 518.85
+0.00%
$ 518,847 $ 526
Apr 26, 5 AM $ 518.85
+0.00%
$ 518,847 $ 526
Apr 26, 4 AM $ 518.85
+0.00%
$ 518,854 $ 539
Apr 26, 3 AM $ 518.85
+1.36%
$ 518,854 $ 539
Apr 26, 2 AM $ 511.9
-1.28%
$ 511,897 $ 581
Apr 26, 1 AM $ 518.51
-0.02%
$ 518,514 $ 13,078
Apr 26, 12 AM $ 518.61
+0.00%
$ 518,607 $ 13,082
Apr 25, 11 PM $ 518.63
-0.19%
$ 518,633 $ 13,327
Apr 25, 10 PM $ 519.62
+0.04%
$ 519,617 $ 36,298
Apr 25, 9 PM $ 519.39
-0.03%
$ 519,389 $ 59,541
Apr 25, 8 PM $ 519.55
-0.01%
$ 519,548 $ 80,488
Apr 25, 7 PM $ 519.6
-0.03%
$ 519,596 $ 90,893
Apr 25, 6 PM $ 519.77
-0.01%
$ 519,772 $ 99,427
Apr 25, 5 PM $ 519.81
+2.98%
$ 519,814 $ 124,016
Apr 25, 11 AM $ 464.33
+0.00%
$ 464,330 $ 1,314
Apr 25, 10 AM $ 464.33
+0.00%
$ 464,330 $ 1,314
Apr 25, 9 AM $ 464.33
+0.00%
$ 464,330 $ 1,314
Apr 25, 8 AM $ 464.33
+0.00%
$ 464,330 $ 1,314
Apr 25, 7 AM $ 464.33
+1.25%
$ 464,330 $ 1,314
Apr 25, 6 AM $ 458.61
+0.00%
$ 458,610 $ 1,279
Apr 25, 5 AM $ 458.61
+0.52%
$ 458,610 $ 1,279
Apr 25, 4 AM $ 456.23
+0.00%
$ 456,230 $ 1,295
Apr 25, 3 AM $ 456.23
+0.21%
$ 456,230 $ 1,330
Apr 25, 2 AM $ 447.02
+0.01%
$ 447,020 $ 374,737
Apr 25, 1 AM $ 446.99
+0.01%
$ 446,990 $ 375,450
Apr 25, 12 AM $ 446.95
+0.00%
$ 446,948 $ 386,939
Apr 24, 11 PM $ 446.94
+0.07%
$ 446,938 $ 401,938
Apr 24, 10 PM $ 446.62
+0.02%
$ 446,619 $ 395,080
Apr 24, 9 PM $ 446.54
+0.00%
$ 446,539 $ 385,379
Apr 24, 8 PM $ 446.55
+0.01%
$ 446,549 $ 380,960
Apr 24, 7 PM $ 446.52
+0.08%
$ 446,519 $ 385,316