CrowdStrike xStock Historical Data

CRWDX Page 35
Download
Date Close Price change Market cap Trading volume
Apr 7, 11 PM $ 417.64
+1.04%
$ 417,645 $ 23,571
Apr 7, 10 PM $ 413.34
+0.43%
$ 413,343 $ 23,665
Apr 7, 9 PM $ 411.56
-0.02%
$ 411,560 $ 23,785
Apr 7, 8 PM $ 411.63
-0.34%
$ 411,630 $ 23,801
Apr 7, 7 PM $ 413.05
+3.55%
$ 413,050 $ 23,915
Apr 7, 6 PM $ 398.88
+1.63%
$ 398,880 $ 23,815
Apr 7, 5 PM $ 391.3
+0.21%
$ 391,303 $ 25,944
Apr 7, 4 PM $ 390.49
+0.42%
$ 390,490 $ 25,704
Apr 7, 3 PM $ 388.85
-0.45%
$ 388,848 $ 25,602
Apr 7, 2 PM $ 390.61
+0.93%
$ 390,615 $ 25,504
Apr 7, 1 PM $ 387.03
+0.14%
$ 387,031 $ 25,562
Apr 7, 12 PM $ 389.64
+1.68%
$ 389,645 $ 25,426
Apr 7, 11 AM $ 383.19
+0.47%
$ 383,192 $ 25,486
Apr 7, 10 AM $ 381.41
-3.40%
$ 381,410 $ 25,343
Apr 7, 9 AM $ 394.84
+3.05%
$ 394,844 $ 25,291
Apr 7, 8 AM $ 383.15
+0.27%
$ 383,147 $ 26,446
Apr 7, 7 AM $ 382.1
-3.44%
$ 382,101 $ 26,299
Apr 7, 6 AM $ 395.7
-3.61%
$ 395,700 $ 26,375
Apr 7, 5 AM $ 410.54
+3.05%
$ 410,540 $ 24,618
Apr 7, 4 AM $ 398.37
+1.26%
$ 398,372 $ 22,695
Apr 7, 3 AM $ 393.41
-2.62%
$ 393,414 $ 22,586
Apr 7, 2 AM $ 404.01
+2.91%
$ 404,006 $ 22,547
Apr 7, 1 AM $ 392.57
+1.50%
$ 392,570 $ 22,393
Apr 7, 12 AM $ 386.78
-5.22%
$ 386,780 $ 22,348
Apr 6, 11 PM $ 386.85
-2.86%
$ 386,850 $ 22,256
Apr 6, 10 PM $ 398.24
-2.50%
$ 398,243 $ 22,277
Apr 6, 9 PM $ 408.47
+3.51%
$ 408,470 $ 22,130
Apr 6, 8 PM $ 394.6
+0.40%
$ 394,600 $ 21,873
Apr 6, 7 PM $ 393.01
-1.39%
$ 393,011 $ 21,870
Apr 6, 6 PM $ 398.98
+0.67%
$ 398,980 $ 22,159
Apr 6, 5 PM $ 396.33
-0.51%
$ 396,330 $ 19,914
Apr 6, 4 PM $ 398.37
+0.87%
$ 398,373 $ 19,922
Apr 6, 3 PM $ 394.94
+0.57%
$ 394,940 $ 19,717
Apr 6, 2 PM $ 392.69
-1.52%
$ 392,687 $ 19,818
Apr 6, 1 PM $ 398.73
-1.11%
$ 398,730 $ 19,718
Apr 6, 12 PM $ 403.22
+1.15%
$ 403,224 $ 19,594
Apr 6, 11 AM $ 398.63
-0.75%
$ 398,628 $ 19,520
Apr 6, 10 AM $ 401.64
-0.58%
$ 401,644 $ 19,497
Apr 6, 9 AM $ 403.99
+0.85%
$ 403,990 $ 19,702
Apr 6, 8 AM $ 400.6
-0.08%
$ 400,600 $ 18,692
Apr 6, 7 AM $ 400.93
+0.00%
$ 400,930 $ 18,977
Apr 6, 6 AM $ 400.93
+0.87%
$ 400,930 $ 18,878
Apr 6, 5 AM $ 397.46
-0.98%
$ 397,461 $ 18,869
Apr 6, 4 AM $ 401.4
+0.61%
$ 401,400 $ 18,904
Apr 6, 3 AM $ 399.26
+3.39%
$ 399,264 $ 18,898
Apr 6, 2 AM $ 386.19
+0.47%
$ 386,190 $ 18,743
Apr 6, 1 AM $ 390.02
+1.46%
$ 390,018 $ 18,753
Apr 6, 12 AM $ 384.39
-3.29%
$ 384,390 $ 18,610
Apr 5, 11 PM $ 397.45
-0.49%
$ 397,450 $ 18,615
Apr 5, 10 PM $ 399.39
+0.00%
$ 399,390 $ 18,797