CrowdStrike xStock Historical Data

CRWDX Page 32
Download
Date Close Price change Market cap Trading volume
Apr 14, 3 AM $ 400.55
-1.13%
$ 400,548 $ 20,634
Apr 14, 2 AM $ 405.11
-0.04%
$ 405,110 $ 20,291
Apr 14, 1 AM $ 405.27
+1.19%
$ 405,270 $ 20,485
Apr 14, 12 AM $ 400.52
-1.14%
$ 400,520 $ 21,091
Apr 13, 11 PM $ 405.14
+1.15%
$ 405,140 $ 21,222
Apr 13, 10 PM $ 400.52
-1.59%
$ 400,520 $ 21,387
Apr 13, 9 PM $ 402.27
+0.45%
$ 402,265 $ 21,408
Apr 13, 8 PM $ 400.48
-0.13%
$ 400,480 $ 21,374
Apr 13, 7 PM $ 400.99
-0.25%
$ 400,987 $ 21,515
Apr 13, 6 PM $ 402
+0.20%
$ 402,004 $ 20,160
Apr 13, 5 PM $ 401.2
-0.33%
$ 401,200 $ 20,172
Apr 13, 4 PM $ 402.52
-1.09%
$ 402,520 $ 20,342
Apr 13, 3 PM $ 406.94
+1.83%
$ 406,944 $ 20,455
Apr 13, 2 PM $ 399.64
+4.37%
$ 399,636 $ 20,341
Apr 13, 1 PM $ 382.89
+0.32%
$ 382,894 $ 20,584
Apr 13, 12 PM $ 381.69
+1.50%
$ 381,691 $ 20,378
Apr 13, 11 AM $ 376.05
-0.57%
$ 376,047 $ 20,450
Apr 13, 10 AM $ 378.19
+0.79%
$ 378,193 $ 20,292
Apr 13, 9 AM $ 375.24
-1.02%
$ 375,242 $ 20,498
Apr 13, 8 AM $ 379.13
+0.68%
$ 379,127 $ 20,475
Apr 13, 7 AM $ 376.56
-0.73%
$ 376,564 $ 20,451
Apr 13, 6 AM $ 379.35
+0.04%
$ 379,346 $ 20,699
Apr 13, 5 AM $ 379.2
+0.00%
$ 379,198 $ 20,608
Apr 13, 4 AM $ 379.2
+0.94%
$ 379,200 $ 20,063
Apr 13, 3 AM $ 375.68
-3.66%
$ 375,680 $ 20,086
Apr 13, 2 AM $ 389.97
+2.84%
$ 389,970 $ 20,010
Apr 13, 1 AM $ 379.2
+1.57%
$ 379,200 $ 19,955
Apr 13, 12 AM $ 373.35
-1.54%
$ 373,350 $ 19,888
Apr 12, 11 PM $ 379.2
+0.10%
$ 379,200 $ 19,943
Apr 12, 10 PM $ 378.84
+0.00%
$ 378,840 $ 19,910
Apr 12, 9 PM $ 378.84
+0.00%
$ 378,840 $ 19,831
Apr 12, 8 PM $ 378.84
-0.05%
$ 378,840 $ 19,791
Apr 12, 7 PM $ 379.01
+0.05%
$ 379,012 $ 19,870
Apr 12, 6 PM $ 378.84
+0.00%
$ 378,840 $ 19,746
Apr 12, 5 PM $ 378.84
-0.05%
$ 378,840 $ 19,705
Apr 12, 4 PM $ 379.2
+0.00%
$ 379,200 $ 19,681
Apr 12, 3 PM $ 379.2
+0.05%
$ 379,200 $ 19,796
Apr 12, 2 PM $ 379.2
+0.10%
$ 379,200 $ 19,784
Apr 12, 1 PM $ 378.84
-0.09%
$ 378,840 $ 19,716
Apr 12, 12 PM $ 379.2
+0.00%
$ 379,200 $ 20,032
Apr 12, 11 AM $ 379.2
+0.10%
$ 379,200 $ 20,097
Apr 12, 10 AM $ 378.84
-0.09%
$ 378,840 $ 20,103
Apr 12, 9 AM $ 379.2
+0.00%
$ 379,200 $ 19,966
Apr 12, 8 AM $ 379.2
+0.00%
$ 379,200 $ 20,112
Apr 12, 7 AM $ 379.2
+0.00%
$ 379,200 $ 20,206
Apr 12, 6 AM $ 379.2
+0.05%
$ 379,200 $ 20,051
Apr 12, 5 AM $ 379.2
+0.05%
$ 379,200 $ 19,955
Apr 12, 4 AM $ 379.2
+0.10%
$ 379,200 $ 19,984
Apr 12, 3 AM $ 378.84
+0.00%
$ 378,840 $ 20,150
Apr 12, 2 AM $ 378.84
+0.00%
$ 378,840 $ 20,304