CrowdStrike xStock Historical Data

CRWDX Page 33
Download
Date Close Price change Market cap Trading volume
Apr 12, 1 AM $ 378.84
-0.09%
$ 378,840 $ 20,314
Apr 12, 12 AM $ 379.2
+0.00%
$ 379,200 $ 20,390
Apr 11, 11 PM $ 379.2
+0.05%
$ 379,200 $ 21,657
Apr 11, 10 PM $ 379.2
+0.00%
$ 379,200 $ 21,704
Apr 11, 9 PM $ 379.2
+0.00%
$ 379,200 $ 21,935
Apr 11, 8 PM $ 379.2
+0.10%
$ 379,200 $ 22,115
Apr 11, 7 PM $ 378.84
-0.09%
$ 378,840 $ 21,948
Apr 11, 6 PM $ 379.2
+0.10%
$ 379,200 $ 21,854
Apr 11, 5 PM $ 378.84
-0.09%
$ 378,840 $ 22,231
Apr 11, 4 PM $ 379.2
+0.00%
$ 379,200 $ 22,401
Apr 11, 3 PM $ 379.03
-0.05%
$ 379,028 $ 22,281
Apr 11, 2 PM $ 379.2
+0.00%
$ 379,200 $ 22,216
Apr 11, 1 PM $ 379.2
+0.10%
$ 379,200 $ 22,122
Apr 11, 12 PM $ 378.84
+0.00%
$ 378,840 $ 22,910
Apr 11, 11 AM $ 378.84
-0.09%
$ 378,840 $ 22,756
Apr 11, 10 AM $ 379.2
+0.00%
$ 379,200 $ 22,748
Apr 11, 9 AM $ 379.2
+0.00%
$ 379,200 $ 22,809
Apr 11, 8 AM $ 379.2
+0.10%
$ 379,200 $ 24,701
Apr 11, 7 AM $ 378.84
-0.09%
$ 378,840 $ 24,464
Apr 11, 6 AM $ 379.2
+0.10%
$ 379,200 $ 24,568
Apr 11, 5 AM $ 378.84
-0.09%
$ 378,840 $ 24,887
Apr 11, 4 AM $ 379.2
+0.10%
$ 379,200 $ 25,123
Apr 11, 3 AM $ 378.84
+0.00%
$ 378,840 $ 25,136
Apr 11, 2 AM $ 378.84
+0.00%
$ 378,840 $ 25,014
Apr 11, 1 AM $ 378.84
+0.00%
$ 378,840 $ 24,935
Apr 11, 12 AM $ 378.84
+0.44%
$ 378,840 $ 27,923
Apr 10, 11 PM $ 377.19
-0.59%
$ 377,190 $ 26,695
Apr 10, 10 PM $ 379.41
+0.37%
$ 379,410 $ 27,482
Apr 10, 9 PM $ 378
+0.38%
$ 378,000 $ 27,181
Apr 10, 8 PM $ 376.55
-0.59%
$ 376,555 $ 27,155
Apr 10, 7 PM $ 378.8
+1.58%
$ 378,795 $ 27,206
Apr 10, 6 PM $ 372.9
-0.59%
$ 372,900 $ 24,244
Apr 10, 5 PM $ 375.13
-0.09%
$ 375,130 $ 23,902
Apr 10, 4 PM $ 375.47
-0.06%
$ 375,469 $ 23,769
Apr 10, 3 PM $ 377.54
+3.32%
$ 377,544 $ 23,760
Apr 10, 2 PM $ 365.4
-4.80%
$ 365,400 $ 23,750
Apr 10, 1 PM $ 383.83
-4.12%
$ 383,830 $ 23,686
Apr 10, 12 PM $ 400.51
-0.07%
$ 400,509 $ 22,687
Apr 10, 11 AM $ 400.78
-0.76%
$ 400,778 $ 22,744
Apr 10, 10 AM $ 403.84
-0.14%
$ 403,841 $ 22,612
Apr 10, 9 AM $ 403.61
+0.05%
$ 403,612 $ 22,481
Apr 10, 8 AM $ 403.42
+1.33%
$ 403,423 $ 20,520
Apr 10, 7 AM $ 398.15
+1.04%
$ 398,146 $ 20,609
Apr 10, 6 AM $ 394.05
+0.04%
$ 394,046 $ 20,513
Apr 10, 5 AM $ 393.89
-0.45%
$ 393,887 $ 20,254
Apr 10, 4 AM $ 393.89
-0.95%
$ 393,888 $ 20,044
Apr 10, 3 AM $ 397.66
+0.96%
$ 397,658 $ 19,877
Apr 10, 2 AM $ 393.89
+0.01%
$ 393,888 $ 19,830
Apr 10, 1 AM $ 393.85
-0.01%
$ 393,850 $ 19,864
Apr 10, 12 AM $ 393.89
-0.38%
$ 393,888 $ 19,982