CrowdStrike xStock Historical Data

CRWDX Page 36
Download
Date Close Price change Market cap Trading volume
Apr 5, 10 PM $ 399.39
+0.00%
$ 399,390 $ 18,797
Apr 5, 9 PM $ 399.39
+0.00%
$ 399,390 $ 18,741
Apr 5, 8 PM $ 398.47
-0.23%
$ 398,467 $ 19,008
Apr 5, 7 PM $ 399.39
+0.25%
$ 399,390 $ 19,053
Apr 5, 6 PM $ 397.45
-0.49%
$ 397,450 $ 19,046
Apr 5, 5 PM $ 399.39
+0.49%
$ 399,390 $ 19,153
Apr 5, 4 PM $ 397.45
+0.00%
$ 397,450 $ 19,262
Apr 5, 3 PM $ 397.45
-0.49%
$ 397,450 $ 19,470
Apr 5, 2 PM $ 399.39
+0.00%
$ 399,390 $ 19,531
Apr 5, 1 PM $ 399.39
+0.25%
$ 399,390 $ 19,628
Apr 5, 12 PM $ 398.37
-0.25%
$ 398,374 $ 20,017
Apr 5, 11 AM $ 399.39
+0.00%
$ 399,390 $ 20,168
Apr 5, 10 AM $ 399.39
+0.00%
$ 399,390 $ 20,150
Apr 5, 9 AM $ 399.39
+0.00%
$ 399,390 $ 20,118
Apr 5, 8 AM $ 399.39
+0.49%
$ 399,390 $ 20,025
Apr 5, 7 AM $ 397.45
-0.49%
$ 397,450 $ 19,709
Apr 5, 6 AM $ 399.39
+0.49%
$ 399,390 $ 19,735
Apr 5, 5 AM $ 397.45
-0.49%
$ 397,450 $ 19,408
Apr 5, 4 AM $ 399.39
+0.49%
$ 399,390 $ 19,594
Apr 5, 3 AM $ 397.45
-0.49%
$ 397,450 $ 19,661
Apr 5, 2 AM $ 399.39
+0.00%
$ 399,390 $ 19,947
Apr 5, 1 AM $ 399.39
+0.23%
$ 399,390 $ 20,192
Apr 5, 12 AM $ 398.47
-0.23%
$ 398,465 $ 20,384
Apr 4, 11 PM $ 399.39
+0.49%
$ 399,390 $ 20,535
Apr 4, 10 PM $ 397.45
+0.00%
$ 397,450 $ 20,287
Apr 4, 9 PM $ 398.37
-0.25%
$ 398,373 $ 20,578
Apr 4, 8 PM $ 399.39
+0.49%
$ 399,390 $ 20,305
Apr 4, 7 PM $ 397.45
-0.49%
$ 397,450 $ 20,257
Apr 4, 6 PM $ 399.39
+0.00%
$ 399,390 $ 20,190
Apr 4, 5 PM $ 399.39
+0.00%
$ 399,390 $ 20,192
Apr 4, 4 PM $ 398.47
-0.23%
$ 398,467 $ 20,328
Apr 4, 3 PM $ 399.39
+0.49%
$ 399,390 $ 20,231
Apr 4, 2 PM $ 397.45
-0.49%
$ 397,450 $ 20,145
Apr 4, 1 PM $ 399.39
+0.00%
$ 399,390 $ 20,234
Apr 4, 12 PM $ 399.39
+0.00%
$ 399,390 $ 19,841
Apr 4, 11 AM $ 399.39
+0.00%
$ 399,390 $ 19,649
Apr 4, 10 AM $ 399.39
+0.49%
$ 399,390 $ 19,729
Apr 4, 9 AM $ 397.45
-0.25%
$ 397,450 $ 19,428
Apr 4, 8 AM $ 398.47
-0.23%
$ 398,466 $ 19,302
Apr 4, 7 AM $ 399.39
+0.49%
$ 399,390 $ 19,622
Apr 4, 6 AM $ 397.45
-0.49%
$ 397,450 $ 19,800
Apr 4, 5 AM $ 399.39
+0.00%
$ 399,390 $ 19,828
Apr 4, 4 AM $ 399.39
+0.49%
$ 399,390 $ 19,929
Apr 4, 3 AM $ 397.45
+0.00%
$ 397,450 $ 19,857
Apr 4, 2 AM $ 397.45
+0.00%
$ 397,450 $ 19,762
Apr 4, 1 AM $ 397.45
-0.49%
$ 397,450 $ 19,375
Apr 4, 12 AM $ 399.39
-0.64%
$ 399,390 $ 19,377
Apr 3, 11 PM $ 401.95
+0.36%
$ 401,950 $ 19,300
Apr 3, 10 PM $ 400.51
+1.44%
$ 400,510 $ 19,422
Apr 3, 9 PM $ 394.84
+0.00%
$ 394,840 $ 19,104