CrowdStrike xStock Historical Data

CRWDX Page 27
Download
Date Close Price change Market cap Trading volume
Apr 24, 6 PM $ 446.16
+0.73%
$ 446,159 $ 393,918
Apr 24, 5 PM $ 442.94
+0.57%
$ 442,940 $ 386,683
Apr 24, 4 PM $ 440.44
-0.06%
$ 440,439 $ 392,545
Apr 24, 3 PM $ 440.7
+0.01%
$ 440,699 $ 398,732
Apr 24, 2 PM $ 440.65
-1.25%
$ 440,649 $ 404,986
Apr 24, 1 PM $ 446.22
+0.33%
$ 446,220 $ 407,393
Apr 24, 12 PM $ 444.77
-0.04%
$ 444,769 $ 408,095
Apr 24, 11 AM $ 444.93
+0.12%
$ 444,929 $ 412,498
Apr 24, 10 AM $ 444.38
+0.10%
$ 444,380 $ 416,046
Apr 24, 9 AM $ 443.92
+0.03%
$ 443,921 $ 413,068
Apr 24, 8 AM $ 443.78
+0.42%
$ 443,781 $ 410,005
Apr 24, 7 AM $ 441.92
+0.04%
$ 441,923 $ 405,301
Apr 24, 6 AM $ 441.74
+0.01%
$ 441,743 $ 405,578
Apr 24, 5 AM $ 441.68
+0.17%
$ 441,683 $ 396,787
Apr 24, 4 AM $ 440.95
-0.36%
$ 440,954 $ 384,009
Apr 24, 3 AM $ 442.56
+0.12%
$ 442,561 $ 384,871
Apr 24, 2 AM $ 442.04
+0.10%
$ 442,042 $ 378,089
Apr 24, 1 AM $ 441.61
+0.01%
$ 441,613 $ 380,040
Apr 24, 12 AM $ 441.58
-0.04%
$ 441,583 $ 385,533
Apr 23, 11 PM $ 441.75
+0.00%
$ 441,752 $ 385,745
Apr 23, 10 PM $ 441.76
-0.01%
$ 441,762 $ 388,736
Apr 23, 9 PM $ 441.81
-0.05%
$ 441,812 $ 401,084
Apr 23, 8 PM $ 442.03
-0.02%
$ 442,032 $ 409,249
Apr 23, 7 PM $ 442.13
+0.05%
$ 442,131 $ 416,975
Apr 23, 6 PM $ 441.9
-0.12%
$ 441,902 $ 413,571
Apr 23, 5 PM $ 442.43
-1.32%
$ 442,431 $ 411,465
Apr 23, 4 PM $ 448.33
-0.13%
$ 448,332 $ 405,187
Apr 23, 3 PM $ 448.9
+0.49%
$ 448,897 $ 410,844
Apr 23, 2 PM $ 446.72
-1.03%
$ 446,723 $ 408,723
Apr 23, 1 PM $ 451.36
-1.53%
$ 451,359 $ 408,581
Apr 23, 12 PM $ 458.35
-0.16%
$ 458,354 $ 407,448
Apr 23, 11 AM $ 459.09
+0.02%
$ 459,087 $ 401,248
Apr 23, 10 AM $ 459.01
-0.07%
$ 459,007 $ 392,735
Apr 23, 9 AM $ 459.31
-0.22%
$ 459,310 $ 394,251
Apr 23, 8 AM $ 460.25
-2.13%
$ 460,250 $ 401,979
Apr 23, 7 AM $ 470.25
-0.09%
$ 470,250 $ 407,885
Apr 23, 6 AM $ 470.65
+2.27%
$ 470,653 $ 408,318
Apr 23, 5 AM $ 460.19
-0.62%
$ 460,192 $ 410,157
Apr 23, 4 AM $ 463.06
+0.01%
$ 463,064 $ 428,532
Apr 23, 3 AM $ 463.01
-0.01%
$ 463,013 $ 432,430
Apr 23, 2 AM $ 463.06
-0.04%
$ 463,062 $ 430,765
Apr 23, 1 AM $ 463.23
+0.01%
$ 463,230 $ 428,919
Apr 23, 12 AM $ 463.17
-0.04%
$ 463,171 $ 428,145
Apr 22, 11 PM $ 463.34
+0.08%
$ 463,337 $ 431,553
Apr 22, 10 PM $ 462.97
-0.03%
$ 462,965 $ 427,891
Apr 22, 9 PM $ 463.1
+0.21%
$ 463,096 $ 417,661
Apr 22, 8 PM $ 462.13
-0.16%
$ 462,128 $ 410,852
Apr 22, 7 PM $ 462.88
+0.30%
$ 462,881 $ 408,989
Apr 22, 6 PM $ 461.48
+0.13%
$ 461,484 $ 409,752
Apr 22, 5 PM $ 460.9
+0.21%
$ 460,897 $ 409,936