CrowdStrike xStock Historical Data

CRWDX Page 31
Download
Date Close Price change Market cap Trading volume
Apr 16, 5 AM $ 410.54
-0.34%
$ 410,540 $ 19,702
Apr 16, 4 AM $ 411.92
-1.32%
$ 411,919 $ 19,882
Apr 16, 3 AM $ 417.41
+1.89%
$ 417,411 $ 19,922
Apr 16, 2 AM $ 409.67
-1.54%
$ 409,667 $ 20,093
Apr 16, 1 AM $ 416.08
+1.52%
$ 416,078 $ 19,937
Apr 16, 12 AM $ 409.81
+0.02%
$ 409,805 $ 19,981
Apr 15, 11 PM $ 409.72
-0.89%
$ 409,720 $ 20,170
Apr 15, 10 PM $ 413.42
+3.85%
$ 413,420 $ 20,135
Apr 15, 9 PM $ 398.09
-3.04%
$ 398,090 $ 19,872
Apr 15, 8 PM $ 411.86
+0.29%
$ 411,860 $ 19,717
Apr 15, 7 PM $ 410.66
-0.21%
$ 410,660 $ 19,940
Apr 15, 6 PM $ 411.54
+0.80%
$ 411,545 $ 20,029
Apr 15, 5 PM $ 408.27
+0.25%
$ 408,270 $ 19,830
Apr 15, 4 PM $ 407.24
-0.05%
$ 407,240 $ 19,985
Apr 15, 3 PM $ 407.45
+0.74%
$ 407,450 $ 20,017
Apr 15, 2 PM $ 403.04
-0.94%
$ 403,038 $ 20,077
Apr 15, 1 PM $ 406.87
+1.02%
$ 406,872 $ 20,149
Apr 15, 12 PM $ 402.77
+0.73%
$ 402,767 $ 21,005
Apr 15, 11 AM $ 399.84
+0.79%
$ 399,840 $ 20,748
Apr 15, 10 AM $ 396.71
-0.19%
$ 396,710 $ 20,733
Apr 15, 9 AM $ 397.45
-0.50%
$ 397,451 $ 20,649
Apr 15, 8 AM $ 400.11
+0.76%
$ 400,114 $ 20,646
Apr 15, 7 AM $ 397.08
-0.70%
$ 397,078 $ 20,665
Apr 15, 6 AM $ 399.89
+0.31%
$ 399,894 $ 20,721
Apr 15, 5 AM $ 398.66
+0.22%
$ 398,660 $ 20,745
Apr 15, 4 AM $ 397.79
+0.19%
$ 397,790 $ 20,760
Apr 15, 3 AM $ 397.05
-0.42%
$ 397,048 $ 20,665
Apr 15, 2 AM $ 398.71
+0.22%
$ 398,706 $ 20,576
Apr 15, 1 AM $ 397.84
+0.36%
$ 397,837 $ 20,435
Apr 15, 12 AM $ 396.39
-0.64%
$ 396,390 $ 20,275
Apr 14, 11 PM $ 398.94
+0.45%
$ 398,940 $ 20,002
Apr 14, 10 PM $ 397.15
-2.08%
$ 397,148 $ 20,046
Apr 14, 9 PM $ 405.57
-1.43%
$ 405,567 $ 20,016
Apr 14, 8 PM $ 411.43
+3.47%
$ 411,430 $ 20,447
Apr 14, 7 PM $ 397.62
+0.49%
$ 397,617 $ 20,425
Apr 14, 6 PM $ 395.66
-0.32%
$ 395,660 $ 21,508
Apr 14, 5 PM $ 396.94
-0.63%
$ 396,936 $ 21,623
Apr 14, 4 PM $ 399.46
+0.36%
$ 399,457 $ 21,428
Apr 14, 3 PM $ 398.02
-0.41%
$ 398,017 $ 21,296
Apr 14, 2 PM $ 399.65
-0.73%
$ 399,650 $ 21,376
Apr 14, 1 PM $ 402.6
-0.15%
$ 402,600 $ 21,252
Apr 14, 12 PM $ 403.22
+0.37%
$ 403,215 $ 20,377
Apr 14, 11 AM $ 403.06
+0.40%
$ 403,058 $ 20,472
Apr 14, 10 AM $ 401.46
-0.49%
$ 401,456 $ 20,663
Apr 14, 9 AM $ 403.43
-0.23%
$ 403,431 $ 20,730
Apr 14, 8 AM $ 404.35
+0.95%
$ 404,352 $ 20,580
Apr 14, 7 AM $ 400.54
-0.70%
$ 400,540 $ 20,662
Apr 14, 6 AM $ 403.37
+0.71%
$ 403,370 $ 20,636
Apr 14, 5 AM $ 400.52
-0.01%
$ 400,520 $ 20,551
Apr 14, 4 AM $ 400.55
+0.00%
$ 400,548 $ 20,699