CrowdStrike xStock Historical Data

CRWDX Page 37
Download
Date Close Price change Market cap Trading volume
Apr 3, 9 PM $ 394.84
+0.00%
$ 394,840 $ 19,104
Apr 3, 8 PM $ 394.84
+1.13%
$ 394,840 $ 19,277
Apr 3, 7 PM $ 390.44
+0.00%
$ 390,440 $ 19,172
Apr 3, 6 PM $ 390.44
+1.09%
$ 390,440 $ 19,200
Apr 3, 5 PM $ 386.23
+0.00%
$ 386,230 $ 19,125
Apr 3, 4 PM $ 386.23
-1.08%
$ 386,230 $ 18,872
Apr 3, 3 PM $ 390.44
+1.04%
$ 390,440 $ 18,977
Apr 3, 2 PM $ 386.44
-4.88%
$ 386,440 $ 18,953
Apr 3, 1 PM $ 406.27
+3.57%
$ 406,270 $ 18,930
Apr 3, 12 PM $ 392.27
-0.76%
$ 392,270 $ 19,057
Apr 3, 11 AM $ 395.29
-3.47%
$ 395,290 $ 19,031
Apr 3, 10 AM $ 410.53
+5.38%
$ 410,530 $ 18,895
Apr 3, 9 AM $ 384.93
-4.71%
$ 384,930 $ 19,202
Apr 3, 8 AM $ 403.94
+2.63%
$ 403,940 $ 19,395
Apr 3, 7 AM $ 393.6
-1.88%
$ 393,600 $ 19,169
Apr 3, 6 AM $ 401.12
+2.05%
$ 401,124 $ 19,507
Apr 3, 5 AM $ 393.07
+0.63%
$ 393,070 $ 19,655
Apr 3, 4 AM $ 390.59
-1.76%
$ 390,590 $ 19,483
Apr 3, 3 AM $ 397.6
-1.69%
$ 397,600 $ 19,366
Apr 3, 2 AM $ 404.43
+5.25%
$ 404,434 $ 19,326
Apr 3, 1 AM $ 384.25
-3.91%
$ 384,250 $ 19,479
Apr 3, 12 AM $ 399.88
+3.68%
$ 399,884 $ 19,439
Apr 2, 11 PM $ 385.7
-0.05%
$ 385,700 $ 19,419
Apr 2, 10 PM $ 387.54
+0.00%
$ 387,540 $ 19,225
Apr 2, 9 PM $ 387.54
-0.90%
$ 387,540 $ 19,253
Apr 2, 8 PM $ 391.05
-1.70%
$ 391,050 $ 19,214
Apr 2, 7 PM $ 397.82
+3.60%
$ 397,820 $ 19,389
Apr 2, 6 PM $ 384
+0.20%
$ 384,000 $ 19,499
Apr 2, 5 PM $ 383.24
-0.84%
$ 383,240 $ 19,590
Apr 2, 4 PM $ 386.47
+1.07%
$ 386,471 $ 19,500
Apr 2, 3 PM $ 382.38
-2.05%
$ 382,384 $ 19,514
Apr 2, 2 PM $ 390.39
+2.66%
$ 390,392 $ 19,627
Apr 2, 1 PM $ 380.28
+0.86%
$ 380,281 $ 19,669
Apr 2, 12 PM $ 377.03
+0.96%
$ 377,032 $ 19,525
Apr 2, 11 AM $ 373.45
-4.64%
$ 373,453 $ 19,506
Apr 2, 10 AM $ 391.64
+1.87%
$ 391,640 $ 19,750
Apr 2, 9 AM $ 384.45
+1.06%
$ 384,450 $ 19,455
Apr 2, 8 AM $ 380.43
-2.08%
$ 380,431 $ 19,050
Apr 2, 7 AM $ 388.51
-0.33%
$ 388,509 $ 19,001
Apr 2, 6 AM $ 389.79
-0.20%
$ 389,786 $ 18,700
Apr 2, 5 AM $ 390.55
+0.22%
$ 390,550 $ 18,767
Apr 2, 4 AM $ 389.71
-1.07%
$ 389,706 $ 18,743
Apr 2, 3 AM $ 393.94
+0.00%
$ 393,938 $ 18,905
Apr 2, 2 AM $ 393.94
+0.00%
$ 393,938 $ 18,602
Apr 2, 1 AM $ 393.95
+0.55%
$ 393,950 $ 18,762
Apr 2, 12 AM $ 391.81
-0.54%
$ 391,808 $ 18,704
Apr 1, 11 PM $ 393.95
+0.00%
$ 393,950 $ 18,977
Apr 1, 10 PM $ 393.95
+1.12%
$ 393,950 $ 18,835
Apr 1, 9 PM $ 389.59
-0.53%
$ 389,590 $ 18,908
Apr 1, 8 PM $ 391.67
-0.16%
$ 391,670 $ 18,887