CrowdStrike xStock Historical Data

CRWDX Page 30
Download
Date Close Price change Market cap Trading volume
Apr 18, 7 AM $ 428.44
+0.89%
$ 428,440 $ 850
Apr 18, 6 AM $ 424.66
+0.00%
$ 424,660 $ 1,203
Apr 18, 5 AM $ 424.66
+0.00%
$ 424,660 $ 1,927
Apr 18, 4 AM $ 424.66
+0.00%
$ 424,660 $ 2,782
Apr 18, 3 AM $ 424.66
+0.00%
$ 424,660 $ 3,542
Apr 18, 2 AM $ 424.66
+0.00%
$ 424,660 $ 4,337
Apr 18, 1 AM $ 424.66
+0.00%
$ 424,660 $ 5,214
Apr 18, 12 AM $ 424.66
+0.42%
$ 424,660 $ 6,075
Apr 17, 11 PM $ 422.9
+0.00%
$ 422,900 $ 6,992
Apr 17, 10 PM $ 422.9
+0.00%
$ 422,900 $ 7,754
Apr 17, 9 PM $ 422.9
+0.00%
$ 422,900 $ 8,585
Apr 17, 8 PM $ 422.9
+0.00%
$ 422,900 $ 9,422
Apr 17, 7 PM $ 422.9
-0.23%
$ 422,900 $ 10,133
Apr 17, 6 PM $ 423.87
+0.00%
$ 423,868 $ 10,838
Apr 17, 5 PM $ 423.87
-0.05%
$ 423,871 $ 11,543
Apr 17, 4 PM $ 424.1
-0.53%
$ 424,100 $ 12,149
Apr 17, 3 PM $ 426.38
+0.00%
$ 426,380 $ 12,731
Apr 17, 2 PM $ 426.38
-0.88%
$ 426,380 $ 13,890
Apr 17, 1 PM $ 430.15
+2.42%
$ 430,150 $ 14,205
Apr 17, 12 PM $ 419.98
+0.00%
$ 419,980 $ 14,879
Apr 17, 11 AM $ 419.98
-0.01%
$ 419,980 $ 15,675
Apr 17, 10 AM $ 420.01
+0.00%
$ 420,013 $ 16,482
Apr 17, 9 AM $ 420.01
+0.01%
$ 420,012 $ 17,145
Apr 17, 8 AM $ 419.98
+0.00%
$ 419,980 $ 17,662
Apr 17, 7 AM $ 419.98
+0.67%
$ 419,980 $ 18,549
Apr 17, 6 AM $ 417.17
+0.56%
$ 417,169 $ 19,019
Apr 17, 5 AM $ 414.84
-1.55%
$ 414,836 $ 19,117
Apr 17, 4 AM $ 421.37
-2.86%
$ 421,370 $ 18,508
Apr 17, 3 AM $ 433.79
+3.05%
$ 433,790 $ 18,575
Apr 17, 2 AM $ 420.96
+0.46%
$ 420,960 $ 18,548
Apr 17, 1 AM $ 419.01
+0.14%
$ 419,012 $ 18,688
Apr 17, 12 AM $ 416.8
-0.33%
$ 416,800 $ 18,991
Apr 16, 11 PM $ 416.84
-0.42%
$ 416,840 $ 18,616
Apr 16, 10 PM $ 418.6
+0.70%
$ 418,600 $ 18,640
Apr 16, 9 PM $ 415.68
-0.36%
$ 415,680 $ 18,855
Apr 16, 8 PM $ 417.17
+1.35%
$ 417,170 $ 18,884
Apr 16, 7 PM $ 411.61
-0.77%
$ 411,611 $ 18,982
Apr 16, 6 PM $ 414.82
-0.64%
$ 414,818 $ 18,794
Apr 16, 5 PM $ 417.5
-0.39%
$ 417,500 $ 18,872
Apr 16, 4 PM $ 419.15
-0.10%
$ 419,150 $ 19,424
Apr 16, 3 PM $ 419.59
+3.29%
$ 419,590 $ 19,506
Apr 16, 2 PM $ 406.24
-1.98%
$ 406,243 $ 19,606
Apr 16, 1 PM $ 414.4
-0.71%
$ 414,400 $ 19,713
Apr 16, 12 PM $ 417.36
+0.27%
$ 417,358 $ 19,654
Apr 16, 11 AM $ 416.22
+0.40%
$ 416,217 $ 19,754
Apr 16, 10 AM $ 414.54
-1.11%
$ 414,544 $ 19,422
Apr 16, 9 AM $ 419.18
+0.90%
$ 419,180 $ 19,527
Apr 16, 8 AM $ 415.43
+0.12%
$ 415,426 $ 19,907
Apr 16, 7 AM $ 414.94
-0.53%
$ 414,940 $ 19,766
Apr 16, 6 AM $ 417.24
+1.63%
$ 417,240 $ 19,684