CrowdStrike xStock Historical Data

CRWDX Page 34
Download
Date Close Price change Market cap Trading volume
Apr 9, 11 PM $ 395.38
+1.01%
$ 395,384 $ 19,878
Apr 9, 10 PM $ 391.44
+0.65%
$ 391,440 $ 18,940
Apr 9, 9 PM $ 381.63
+0.00%
$ 381,630 $ 19,014
Apr 9, 8 PM $ 381.62
-5.03%
$ 381,623 $ 18,999
Apr 9, 7 PM $ 401.83
+1.14%
$ 401,829 $ 18,895
Apr 9, 6 PM $ 391.61
-1.24%
$ 391,611 $ 19,004
Apr 9, 5 PM $ 396.54
+0.26%
$ 396,539 $ 19,059
Apr 9, 4 PM $ 395.8
-3.15%
$ 395,799 $ 19,068
Apr 9, 3 PM $ 408.67
-0.67%
$ 408,670 $ 18,807
Apr 9, 2 PM $ 406.75
-0.30%
$ 406,750 $ 20,981
Apr 9, 1 PM $ 407.98
-3.73%
$ 407,980 $ 22,315
Apr 9, 12 PM $ 423.78
-2.27%
$ 423,780 $ 22,173
Apr 9, 11 AM $ 433.63
+1.29%
$ 433,630 $ 22,147
Apr 9, 10 AM $ 428.45
-1.44%
$ 428,447 $ 22,376
Apr 9, 9 AM $ 427.46
+3.87%
$ 427,460 $ 22,331
Apr 9, 8 AM $ 411.53
-3.78%
$ 411,526 $ 22,378
Apr 9, 7 AM $ 427.7
+0.60%
$ 427,698 $ 22,304
Apr 9, 6 AM $ 425.13
-0.87%
$ 425,134 $ 22,192
Apr 9, 5 AM $ 428.85
+0.79%
$ 428,850 $ 22,543
Apr 9, 4 AM $ 425.47
+0.01%
$ 425,470 $ 22,670
Apr 9, 3 AM $ 425.44
+0.01%
$ 425,441 $ 22,498
Apr 9, 2 AM $ 425.4
+0.34%
$ 425,401 $ 22,529
Apr 9, 1 AM $ 423.95
-0.24%
$ 423,951 $ 22,370
Apr 9, 12 AM $ 424.98
-0.44%
$ 424,984 $ 22,401
Apr 8, 11 PM $ 426.84
+0.26%
$ 426,843 $ 22,411
Apr 8, 10 PM $ 425.72
+1.57%
$ 425,720 $ 22,315
Apr 8, 9 PM $ 419.12
+1.95%
$ 419,119 $ 22,338
Apr 8, 8 PM $ 411.1
-3.63%
$ 411,096 $ 22,492
Apr 8, 7 PM $ 426.56
+0.09%
$ 426,564 $ 22,451
Apr 8, 6 PM $ 425.59
-0.18%
$ 425,591 $ 22,313
Apr 8, 5 PM $ 426.37
-1.04%
$ 426,371 $ 22,228
Apr 8, 4 PM $ 430.34
+0.03%
$ 430,340 $ 22,310
Apr 8, 3 PM $ 430.21
+0.61%
$ 430,210 $ 22,579
Apr 8, 2 PM $ 427.61
-2.94%
$ 427,609 $ 20,628
Apr 8, 1 PM $ 447.21
+2.15%
$ 447,210 $ 19,330
Apr 8, 12 PM $ 437.79
-0.15%
$ 437,792 $ 19,576
Apr 8, 11 AM $ 438.46
+0.78%
$ 438,458 $ 19,573
Apr 8, 10 AM $ 434.04
-0.12%
$ 434,041 $ 19,636
Apr 8, 9 AM $ 434.55
+0.11%
$ 434,549 $ 19,814
Apr 8, 8 AM $ 434.06
+0.93%
$ 434,060 $ 19,697
Apr 8, 7 AM $ 430.05
-0.56%
$ 430,054 $ 19,885
Apr 8, 6 AM $ 428.12
+1.01%
$ 428,119 $ 19,785
Apr 8, 5 AM $ 423.84
-0.88%
$ 423,840 $ 21,422
Apr 8, 4 AM $ 423.17
-2.45%
$ 423,170 $ 23,207
Apr 8, 3 AM $ 433.78
+2.46%
$ 433,780 $ 23,317
Apr 8, 2 AM $ 423.36
-1.81%
$ 423,360 $ 23,434
Apr 8, 1 AM $ 431.18
-0.52%
$ 431,180 $ 23,579
Apr 8, 12 AM $ 433.42
+3.78%
$ 433,420 $ 23,680
Apr 7, 11 PM $ 417.64
+1.04%
$ 417,645 $ 23,571
Apr 7, 10 PM $ 413.34
+0.43%
$ 413,343 $ 23,665