CrowdStrike xStock Historical Data

CRWDX Page 28
Download
Date Close Price change Market cap Trading volume
Apr 22, 4 PM $ 459.95
+0.03%
$ 459,947 $ 416,163
Apr 22, 3 PM $ 459.81
+0.09%
$ 459,811 $ 412,740
Apr 22, 2 PM $ 459.39
+0.44%
$ 459,392 $ 415,709
Apr 22, 1 PM $ 457.36
+0.98%
$ 457,358 $ 422,700
Apr 22, 12 PM $ 452.94
+0.18%
$ 452,939 $ 426,061
Apr 22, 11 AM $ 452.12
+0.04%
$ 452,120 $ 425,767
Apr 22, 10 AM $ 451.93
-0.08%
$ 451,930 $ 435,426
Apr 22, 9 AM $ 452.11
+0.00%
$ 452,111 $ 444,980
Apr 22, 8 AM $ 452.04
-0.01%
$ 452,042 $ 438,813
Apr 22, 7 AM $ 452.08
-0.07%
$ 452,082 $ 429,616
Apr 22, 6 AM $ 452.39
+0.03%
$ 452,392 $ 433,070
Apr 22, 5 AM $ 452.26
-0.06%
$ 452,262 $ 439,996
Apr 22, 4 AM $ 452.53
-0.03%
$ 452,532 $ 433,181
Apr 22, 3 AM $ 452.66
-0.04%
$ 452,661 $ 429,905
Apr 22, 2 AM $ 452.82
-0.11%
$ 452,821 $ 433,052
Apr 22, 1 AM $ 453.31
-0.03%
$ 453,307 $ 433,358
Apr 22, 12 AM $ 453.47
+0.11%
$ 453,465 $ 441,180
Apr 21, 11 PM $ 452.97
-0.15%
$ 452,967 $ 433,733
Apr 21, 10 PM $ 453.63
-0.02%
$ 453,629 $ 435,396
Apr 21, 9 PM $ 453.71
+0.18%
$ 453,709 $ 435,127
Apr 21, 8 PM $ 452.88
+0.35%
$ 452,881 $ 429,536
Apr 21, 7 PM $ 451.29
-0.02%
$ 451,295 $ 418,850
Apr 21, 6 PM $ 451.4
-0.36%
$ 451,405 $ 422,446
Apr 21, 5 PM $ 453.04
-0.12%
$ 453,040 $ 425,830
Apr 21, 4 PM $ 453.6
+0.00%
$ 453,598 $ 420,153
Apr 21, 3 PM $ 453.61
-0.11%
$ 453,608 $ 419,895
Apr 21, 2 PM $ 454.12
+0.40%
$ 454,118 $ 417,685
Apr 21, 1 PM $ 452.32
+3.20%
$ 452,318 $ 415,766
Apr 21, 12 PM $ 438.31
-0.06%
$ 438,308 $ 415,295
Apr 21, 11 AM $ 438.57
+0.03%
$ 438,567 $ 421,423
Apr 21, 10 AM $ 438.45
+0.00%
$ 438,451 $ 416,400
Apr 21, 9 AM $ 438.44
+0.03%
$ 438,442 $ 413,086
Apr 21, 8 AM $ 438.3
+0.09%
$ 438,302 $ 422,054
Apr 21, 7 AM $ 437.89
+0.08%
$ 437,888 $ 427,067
Apr 21, 6 AM $ 437.55
-0.02%
$ 437,550 $ 417,991
Apr 21, 5 AM $ 437.63
-0.14%
$ 437,628 $ 411,836
Apr 21, 4 AM $ 438.23
-0.03%
$ 438,235 $ 417,975
Apr 21, 3 AM $ 438.39
+0.16%
$ 438,387 $ 425,630
Apr 21, 2 AM $ 437.68
+0.00%
$ 437,684 $ 425,753
Apr 21, 1 AM $ 437.67
-0.05%
$ 437,675 $ 420,387
Apr 21, 12 AM $ 437.89
+1.31%
$ 437,894 $ 408,724
Apr 20, 11 PM $ 432.25
+0.07%
$ 432,253 $ 400,276
Apr 20, 10 PM $ 431.94
+0.18%
$ 431,936 $ 383,332
Apr 20, 9 PM $ 431.17
+0.26%
$ 431,173 $ 368,702
Apr 20, 8 PM $ 430.06
+0.04%
$ 430,056 $ 357,030
Apr 20, 7 PM $ 429.88
+0.48%
$ 429,878 $ 346,591
Apr 20, 6 PM $ 427.82
+0.22%
$ 427,824 $ 326,628
Apr 20, 5 PM $ 426.9
+0.24%
$ 426,898 $ 311,740
Apr 20, 4 PM $ 425.87
+0.00%
$ 425,874 $ 297,449
Apr 20, 3 PM $ 425.89
-0.06%
$ 425,889 $ 280,636